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
049120/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
20250806,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,3,2,0.33,96045290,106369,267.82,930,930,901,1170,630,900,902.94,0.16,0,1999,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,470,-18.06,1.32,12,0.20,-50.00,683.00,1561,20240905,-42.15,876,20250715,3.08,1121,-19.45,20250110,876,3.08,20250715,1561,-42.15,20240905,876,3.08,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,N,00,N
20250806,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,2,2,0.22,95564894,105837,266.48,930,930,901,1170,630,900,902.94,0.16,0,2011,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,469,-18.04,1.32,12,0.20,-50.00,683.00,1561,20240905,-42.22,876,20250715,2.97,1121,-19.54,20250110,876,2.97,20250715,1561,-42.22,20240905,876,2.97,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,N,00,N
20250806,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,5,2,0.56,10553974,11696,29.45,930,930,901,1170,630,900,902.36,0.16,0,671,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,471,-18.10,1.33,12,0.02,-50.00,683.00,1561,20240905,-42.02,876,20250715,3.31,1121,-19.27,20250110,876,3.31,20250715,1561,-42.02,20240905,876,3.31,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,N,00,N
20250806,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,2,2,0.22,10152154,11252,28.33,930,930,901,1170,630,900,902.25,0.16,0,774,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,469,-18.04,1.32,12,0.02,-50.00,683.00,1561,20240905,-42.22,876,20250715,2.97,1121,-19.54,20250110,876,2.97,20250715,1561,-42.22,20240905,876,2.97,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,N,00,N
20250806,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,5,2,0.56,9505517,10536,26.53,930,930,901,1170,630,900,902.19,0.16,0,777,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,471,-18.10,1.33,12,0.02,-50.00,683.00,1561,20240905,-42.02,876,20250715,3.31,1121,-19.27,20250110,876,3.31,20250715,1561,-42.02,20240905,876,3.31,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,N,00,N
20250806,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,2,2,0.22,9384380,10402,26.19,930,930,901,1170,630,900,902.17,0.16,0,779,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,469,-18.04,1.32,12,0.02,-50.00,683.00,1561,20240905,-42.22,876,20250715,2.97,1121,-19.54,20250110,876,2.97,20250715,1561,-42.22,20240905,876,2.97,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,N,00,N
20250806,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,2,2,0.22,8434474,9349,23.54,930,930,901,1170,630,900,902.18,0.16,0,414,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,469,-18.04,1.32,12,0.02,-50.00,683.00,1561,20240905,-42.22,876,20250715,2.97,1121,-19.54,20250110,876,2.97,20250715,1561,-42.22,20240905,876,2.97,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,N,00,N
20250806,090416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,2,2,0.22,1832,2,0.01,930,930,902,1170,630,900,916.00,0.16,0,0,922,911,904,893,886,916,898,260,270,500,630,1,1,52012744,469,-18.04,1.32,12,0.00,-50.00,683.00,1561,20240905,-42.22,876,20250715,2.97,1121,-19.54,20250110,876,2.97,20250715,1561,-42.22,20240905,876,2.97,20250715,0.00,Y,049120,500,260 억,,83138,N,N,0,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 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 903 3 2 0.33 96045290 106369 267.82 930 930 901 1170 630 900 902.94 0.16 0 1999 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 470 -18.06 1.32 12 0.20 -50.00 683.00 1561 20240905 -42.15 876 20250715 3.08 1121 -19.45 20250110 876 3.08 20250715 1561 -42.15 20240905 876 3.08 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N
3 20250806 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 902 2 2 0.22 95564894 105837 266.48 930 930 901 1170 630 900 902.94 0.16 0 2011 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 469 -18.04 1.32 12 0.20 -50.00 683.00 1561 20240905 -42.22 876 20250715 2.97 1121 -19.54 20250110 876 2.97 20250715 1561 -42.22 20240905 876 2.97 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N
4 20250806 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 905 5 2 0.56 10553974 11696 29.45 930 930 901 1170 630 900 902.36 0.16 0 671 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 471 -18.10 1.33 12 0.02 -50.00 683.00 1561 20240905 -42.02 876 20250715 3.31 1121 -19.27 20250110 876 3.31 20250715 1561 -42.02 20240905 876 3.31 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N
5 20250806 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 902 2 2 0.22 10152154 11252 28.33 930 930 901 1170 630 900 902.25 0.16 0 774 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 469 -18.04 1.32 12 0.02 -50.00 683.00 1561 20240905 -42.22 876 20250715 2.97 1121 -19.54 20250110 876 2.97 20250715 1561 -42.22 20240905 876 2.97 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N
6 20250806 120415 57 100.00 KOSDAQ 전기·전자 N N N N N 905 5 2 0.56 9505517 10536 26.53 930 930 901 1170 630 900 902.19 0.16 0 777 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 471 -18.10 1.33 12 0.02 -50.00 683.00 1561 20240905 -42.02 876 20250715 3.31 1121 -19.27 20250110 876 3.31 20250715 1561 -42.02 20240905 876 3.31 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N
7 20250806 110419 57 100.00 KOSDAQ 전기·전자 N N N N N 902 2 2 0.22 9384380 10402 26.19 930 930 901 1170 630 900 902.17 0.16 0 779 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 469 -18.04 1.32 12 0.02 -50.00 683.00 1561 20240905 -42.22 876 20250715 2.97 1121 -19.54 20250110 876 2.97 20250715 1561 -42.22 20240905 876 2.97 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N
8 20250806 100418 57 100.00 KOSDAQ 전기·전자 N N N N N 902 2 2 0.22 8434474 9349 23.54 930 930 901 1170 630 900 902.18 0.16 0 414 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 469 -18.04 1.32 12 0.02 -50.00 683.00 1561 20240905 -42.22 876 20250715 2.97 1121 -19.54 20250110 876 2.97 20250715 1561 -42.22 20240905 876 2.97 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N
9 20250806 090416 57 100.00 KOSDAQ 전기·전자 N N N N N 902 2 2 0.22 1832 2 0.01 930 930 902 1170 630 900 916.00 0.16 0 0 922 911 904 893 886 916 898 260 270 500 630 1 1 52012744 469 -18.04 1.32 12 0.00 -50.00 683.00 1561 20240905 -42.22 876 20250715 2.97 1121 -19.54 20250110 876 2.97 20250715 1561 -42.22 20240905 876 2.97 20250715 0.00 Y 049120 500 260 억 83138 N N 0 N 00 N