ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
045970/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-225,5,-4.52,1299543652,271904,32.31,4840,4870,4745,6460,3485,4975,4779.42,2.32,0,-6131,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1250,-2.67,1.25,12,1.03,-1782.00,3787.00,9000,20240725,-47.22,2625,20250409,80.95,5600,-15.18,20250729,2625,80.95,20250409,7190,-33.94,20240806,2625,80.95,20250409,0.21,Y,045970,500,131 억,,609604,N,N,2533,N,00,N
20250806,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-215,5,-4.32,1179802662,246712,29.32,4840,4870,4745,6460,3485,4975,4782.10,2.32,0,-4537,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1253,-2.67,1.26,12,0.94,-1782.00,3787.00,9000,20240725,-47.11,2625,20250409,81.33,5600,-15.00,20250729,2625,81.33,20250409,7190,-33.80,20240806,2625,81.33,20250409,0.21,Y,045970,500,131 억,,609604,N,N,1617,N,00,N
20250806,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,-195,5,-3.92,993840472,207631,24.67,4840,4870,4750,6460,3485,4975,4786.57,2.32,0,-1925,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1258,-2.68,1.26,12,0.79,-1782.00,3787.00,9000,20240725,-46.89,2625,20250409,82.10,5600,-14.64,20250729,2625,82.10,20250409,7190,-33.52,20240806,2625,82.10,20250409,0.21,Y,045970,500,131 억,,609604,N,N,1617,N,00,N
20250806,130410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,-195,5,-3.92,863335325,180265,21.42,4840,4870,4750,6460,3485,4975,4789.26,2.32,0,249,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1258,-2.68,1.26,12,0.69,-1782.00,3787.00,9000,20240725,-46.89,2625,20250409,82.10,5600,-14.64,20250729,2625,82.10,20250409,7190,-33.52,20240806,2625,82.10,20250409,0.21,Y,045970,500,131 억,,609604,N,N,1617,N,00,N
20250806,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-210,5,-4.22,829902435,173260,20.59,4840,4870,4750,6460,3485,4975,4789.93,2.32,0,1122,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1254,-2.67,1.26,12,0.66,-1782.00,3787.00,9000,20240725,-47.06,2625,20250409,81.52,5600,-14.91,20250729,2625,81.52,20250409,7190,-33.73,20240806,2625,81.52,20250409,0.21,Y,045970,500,131 억,,609604,N,N,1617,N,00,N
20250806,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-160,5,-3.22,696404560,145329,17.27,4840,4870,4750,6460,3485,4975,4791.92,2.32,0,10216,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1267,-2.70,1.27,12,0.55,-1782.00,3787.00,9000,20240725,-46.50,2625,20250409,83.43,5600,-14.02,20250729,2625,83.43,20250409,7190,-33.03,20240806,2625,83.43,20250409,0.21,Y,045970,500,131 억,,609604,N,N,1617,N,00,N
20250806,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-150,5,-3.02,560341745,116943,13.90,4840,4870,4750,6460,3485,4975,4791.58,2.32,0,7131,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1270,-2.71,1.27,12,0.44,-1782.00,3787.00,9000,20240725,-46.39,2625,20250409,83.81,5600,-13.84,20250729,2625,83.81,20250409,7190,-32.89,20240806,2625,83.81,20250409,0.21,Y,045970,500,131 억,,609604,N,N,1617,N,00,N
20250806,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-185,5,-3.72,120672581,24992,2.97,4840,4870,4780,6460,3485,4975,4828.45,2.32,0,2412,5425,5200,4975,4750,4525,5087,4637,132,1485,500,3480,5,1,26314876,1260,-2.69,1.26,12,0.09,-1782.00,3787.00,9000,20240725,-46.78,2625,20250409,82.48,5600,-14.46,20250729,2625,82.48,20250409,7190,-33.38,20240806,2625,82.48,20250409,0.21,Y,045970,500,131 억,,609604,N,N,1617,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 -225 5 -4.52 1299543652 271904 32.31 4840 4870 4745 6460 3485 4975 4779.42 2.32 0 -6131 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1250 -2.67 1.25 12 1.03 -1782.00 3787.00 9000 20240725 -47.22 2625 20250409 80.95 5600 -15.18 20250729 2625 80.95 20250409 7190 -33.94 20240806 2625 80.95 20250409 0.21 Y 045970 500 131 억 609604 N N 2533 N 00 N
3 20250806 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -215 5 -4.32 1179802662 246712 29.32 4840 4870 4745 6460 3485 4975 4782.10 2.32 0 -4537 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1253 -2.67 1.26 12 0.94 -1782.00 3787.00 9000 20240725 -47.11 2625 20250409 81.33 5600 -15.00 20250729 2625 81.33 20250409 7190 -33.80 20240806 2625 81.33 20250409 0.21 Y 045970 500 131 억 609604 N N 1617 N 00 N
4 20250806 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 -195 5 -3.92 993840472 207631 24.67 4840 4870 4750 6460 3485 4975 4786.57 2.32 0 -1925 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1258 -2.68 1.26 12 0.79 -1782.00 3787.00 9000 20240725 -46.89 2625 20250409 82.10 5600 -14.64 20250729 2625 82.10 20250409 7190 -33.52 20240806 2625 82.10 20250409 0.21 Y 045970 500 131 억 609604 N N 1617 N 00 N
5 20250806 130410 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 -195 5 -3.92 863335325 180265 21.42 4840 4870 4750 6460 3485 4975 4789.26 2.32 0 249 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1258 -2.68 1.26 12 0.69 -1782.00 3787.00 9000 20240725 -46.89 2625 20250409 82.10 5600 -14.64 20250729 2625 82.10 20250409 7190 -33.52 20240806 2625 82.10 20250409 0.21 Y 045970 500 131 억 609604 N N 1617 N 00 N
6 20250806 120409 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 -210 5 -4.22 829902435 173260 20.59 4840 4870 4750 6460 3485 4975 4789.93 2.32 0 1122 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1254 -2.67 1.26 12 0.66 -1782.00 3787.00 9000 20240725 -47.06 2625 20250409 81.52 5600 -14.91 20250729 2625 81.52 20250409 7190 -33.73 20240806 2625 81.52 20250409 0.21 Y 045970 500 131 억 609604 N N 1617 N 00 N
7 20250806 110412 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 -160 5 -3.22 696404560 145329 17.27 4840 4870 4750 6460 3485 4975 4791.92 2.32 0 10216 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1267 -2.70 1.27 12 0.55 -1782.00 3787.00 9000 20240725 -46.50 2625 20250409 83.43 5600 -14.02 20250729 2625 83.43 20250409 7190 -33.03 20240806 2625 83.43 20250409 0.21 Y 045970 500 131 억 609604 N N 1617 N 00 N
8 20250806 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 -150 5 -3.02 560341745 116943 13.90 4840 4870 4750 6460 3485 4975 4791.58 2.32 0 7131 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1270 -2.71 1.27 12 0.44 -1782.00 3787.00 9000 20240725 -46.39 2625 20250409 83.81 5600 -13.84 20250729 2625 83.81 20250409 7190 -32.89 20240806 2625 83.81 20250409 0.21 Y 045970 500 131 억 609604 N N 1617 N 00 N
9 20250806 090409 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 -185 5 -3.72 120672581 24992 2.97 4840 4870 4780 6460 3485 4975 4828.45 2.32 0 2412 5425 5200 4975 4750 4525 5087 4637 132 1485 500 3480 5 1 26314876 1260 -2.69 1.26 12 0.09 -1782.00 3787.00 9000 20240725 -46.78 2625 20250409 82.48 5600 -14.46 20250729 2625 82.48 20250409 7190 -33.38 20240806 2625 82.48 20250409 0.21 Y 045970 500 131 억 609604 N N 1617 N 00 N