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
082920/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
20250806,160522,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31850,-300,5,-0.93,1331156825,41954,37.92,31750,32100,31450,41750,22550,32150,31728.96,30.75,0,5252,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7285,14.21,2.52,12,0.18,2241.00,12639.00,32650,20250805,-2.45,16300,20240909,95.40,32650,-2.45,20250805,20850,52.76,20250102,32650,-2.45,20250805,16300,95.40,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,414,N,00,N
20250806,150531,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31850,-300,5,-0.93,1257043525,39626,35.82,31750,32100,31450,41750,22550,32150,31722.70,30.75,0,5211,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7285,14.21,2.52,12,0.17,2241.00,12639.00,32650,20250805,-2.45,16300,20240909,95.40,32650,-2.45,20250805,20850,52.76,20250102,32650,-2.45,20250805,16300,95.40,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,195,N,00,N
20250806,140532,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,-350,5,-1.09,1105615125,34861,31.51,31750,32100,31450,41750,22550,32150,31714.96,30.75,0,4401,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7273,14.19,2.52,12,0.15,2241.00,12639.00,32650,20250805,-2.60,16300,20240909,95.09,32650,-2.60,20250805,20850,52.52,20250102,32650,-2.60,20250805,16300,95.09,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,195,N,00,N
20250806,130529,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31550,-600,5,-1.87,883551675,27851,25.17,31750,32100,31450,41750,22550,32150,31724.24,30.75,0,2496,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7216,14.08,2.50,12,0.12,2241.00,12639.00,32650,20250805,-3.37,16300,20240909,93.56,32650,-3.37,20250805,20850,51.32,20250102,32650,-3.37,20250805,16300,93.56,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,195,N,00,N
20250806,120526,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31500,-650,5,-2.02,769269575,24229,21.90,31750,32100,31450,41750,22550,32150,31749.95,30.75,0,1762,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7205,14.06,2.49,12,0.11,2241.00,12639.00,32650,20250805,-3.52,16300,20240909,93.25,32650,-3.52,20250805,20850,51.08,20250102,32650,-3.52,20250805,16300,93.25,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,195,N,00,N
20250806,110532,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31700,-450,5,-1.40,593127725,18663,16.87,31750,32100,31450,41750,22550,32150,31780.94,30.75,0,1835,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7250,14.15,2.51,12,0.08,2241.00,12639.00,32650,20250805,-2.91,16300,20240909,94.48,32650,-2.91,20250805,20850,52.04,20250102,32650,-2.91,20250805,16300,94.48,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,195,N,00,N
20250806,100530,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,-350,5,-1.09,435081550,13692,12.38,31750,32100,31450,41750,22550,32150,31776.33,30.75,0,762,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7273,14.19,2.52,12,0.06,2241.00,12639.00,32650,20250805,-2.60,16300,20240909,95.09,32650,-2.60,20250805,20850,52.52,20250102,32650,-2.60,20250805,16300,95.09,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,195,N,00,N
20250806,090527,55,30.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31650,-500,5,-1.56,125171350,3954,3.57,31750,32000,31450,41750,22550,32150,31656.89,30.75,0,-1141,33350,32750,32050,31450,30750,33050,31750,114,9600,500,22500,50,1,22872213,7239,14.12,2.50,12,0.02,2241.00,12639.00,32650,20250805,-3.06,16300,20240909,94.17,32650,-3.06,20250805,20850,51.80,20250102,32650,-3.06,20250805,16300,94.17,20240909,1.52,Y,082920,500,114 억,,7033512,N,N,195,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 160522 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31850 -300 5 -0.93 1331156825 41954 37.92 31750 32100 31450 41750 22550 32150 31728.96 30.75 0 5252 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7285 14.21 2.52 12 0.18 2241.00 12639.00 32650 20250805 -2.45 16300 20240909 95.40 32650 -2.45 20250805 20850 52.76 20250102 32650 -2.45 20250805 16300 95.40 20240909 1.52 Y 082920 500 114 억 7033512 N N 414 N 00 N
3 20250806 150531 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31850 -300 5 -0.93 1257043525 39626 35.82 31750 32100 31450 41750 22550 32150 31722.70 30.75 0 5211 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7285 14.21 2.52 12 0.17 2241.00 12639.00 32650 20250805 -2.45 16300 20240909 95.40 32650 -2.45 20250805 20850 52.76 20250102 32650 -2.45 20250805 16300 95.40 20240909 1.52 Y 082920 500 114 억 7033512 N N 195 N 00 N
4 20250806 140532 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31800 -350 5 -1.09 1105615125 34861 31.51 31750 32100 31450 41750 22550 32150 31714.96 30.75 0 4401 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7273 14.19 2.52 12 0.15 2241.00 12639.00 32650 20250805 -2.60 16300 20240909 95.09 32650 -2.60 20250805 20850 52.52 20250102 32650 -2.60 20250805 16300 95.09 20240909 1.52 Y 082920 500 114 억 7033512 N N 195 N 00 N
5 20250806 130529 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31550 -600 5 -1.87 883551675 27851 25.17 31750 32100 31450 41750 22550 32150 31724.24 30.75 0 2496 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7216 14.08 2.50 12 0.12 2241.00 12639.00 32650 20250805 -3.37 16300 20240909 93.56 32650 -3.37 20250805 20850 51.32 20250102 32650 -3.37 20250805 16300 93.56 20240909 1.52 Y 082920 500 114 억 7033512 N N 195 N 00 N
6 20250806 120526 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31500 -650 5 -2.02 769269575 24229 21.90 31750 32100 31450 41750 22550 32150 31749.95 30.75 0 1762 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7205 14.06 2.49 12 0.11 2241.00 12639.00 32650 20250805 -3.52 16300 20240909 93.25 32650 -3.52 20250805 20850 51.08 20250102 32650 -3.52 20250805 16300 93.25 20240909 1.52 Y 082920 500 114 억 7033512 N N 195 N 00 N
7 20250806 110532 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31700 -450 5 -1.40 593127725 18663 16.87 31750 32100 31450 41750 22550 32150 31780.94 30.75 0 1835 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7250 14.15 2.51 12 0.08 2241.00 12639.00 32650 20250805 -2.91 16300 20240909 94.48 32650 -2.91 20250805 20850 52.04 20250102 32650 -2.91 20250805 16300 94.48 20240909 1.52 Y 082920 500 114 억 7033512 N N 195 N 00 N
8 20250806 100530 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31800 -350 5 -1.09 435081550 13692 12.38 31750 32100 31450 41750 22550 32150 31776.33 30.75 0 762 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7273 14.19 2.52 12 0.06 2241.00 12639.00 32650 20250805 -2.60 16300 20240909 95.09 32650 -2.60 20250805 20850 52.52 20250102 32650 -2.60 20250805 16300 95.09 20240909 1.52 Y 082920 500 114 억 7033512 N N 195 N 00 N
9 20250806 090527 55 30.00 KOSDAQ 전기·전자 N N N Y 40 N 31650 -500 5 -1.56 125171350 3954 3.57 31750 32000 31450 41750 22550 32150 31656.89 30.75 0 -1141 33350 32750 32050 31450 30750 33050 31750 114 9600 500 22500 50 1 22872213 7239 14.12 2.50 12 0.02 2241.00 12639.00 32650 20250805 -3.06 16300 20240909 94.17 32650 -3.06 20250805 20850 51.80 20250102 32650 -3.06 20250805 16300 94.17 20240909 1.52 Y 082920 500 114 억 7033512 N N 195 N 00 N