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
109080/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
20250806,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9870,10,2,0.10,283287190,28890,78.55,9940,10050,9690,12810,6910,9860,9805.61,5.26,0,1089,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,556,11.74,0.91,12,0.51,841.00,10856.00,12400,20250409,-20.40,6490,20241113,52.08,12400,-20.40,20250409,7820,26.21,20250507,12400,-20.40,20250409,6490,52.08,20241113,1.25,Y,109080,500,28 억,,296503,N,N,0,N,00,N
20250806,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9860,0,3,0.00,280180670,28575,77.69,9940,10050,9690,12810,6910,9860,9804.99,5.26,0,1119,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,556,11.72,0.91,12,0.51,841.00,10856.00,12400,20250409,-20.48,6490,20241113,51.93,12400,-20.48,20250409,7820,26.09,20250507,12400,-20.48,20250409,6490,51.93,20241113,1.25,Y,109080,500,28 억,,296503,N,N,0,N,00,N
20250806,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,-50,5,-0.51,261651130,26694,72.58,9940,10050,9690,12810,6910,9860,9801.75,5.26,0,1656,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,553,11.66,0.90,12,0.47,841.00,10856.00,12400,20250409,-20.89,6490,20241113,51.16,12400,-20.89,20250409,7820,25.45,20250507,12400,-20.89,20250409,6490,51.16,20241113,1.25,Y,109080,500,28 억,,296503,N,N,0,N,00,N
20250806,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,-70,5,-0.71,246039170,25096,68.23,9940,10050,9690,12810,6910,9860,9803.79,5.26,0,1063,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,552,11.64,0.90,12,0.45,841.00,10856.00,12400,20250409,-21.05,6490,20241113,50.85,12400,-21.05,20250409,7820,25.19,20250507,12400,-21.05,20250409,6490,50.85,20241113,1.25,Y,109080,500,28 억,,296503,N,N,0,N,00,N
20250806,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-140,5,-1.42,213729520,21772,59.20,9940,10050,9700,12810,6910,9860,9816.60,5.26,0,952,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,548,11.56,0.90,12,0.39,841.00,10856.00,12400,20250409,-21.61,6490,20241113,49.77,12400,-21.61,20250409,7820,24.30,20250507,12400,-21.61,20250409,6490,49.77,20241113,1.25,Y,109080,500,28 억,,296503,N,N,0,N,00,N
20250806,110625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,-50,5,-0.51,162373750,16500,44.86,9940,10050,9710,12810,6910,9860,9840.77,5.26,0,965,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,553,11.66,0.90,12,0.29,841.00,10856.00,12400,20250409,-20.89,6490,20241113,51.16,12400,-20.89,20250409,7820,25.45,20250507,12400,-20.89,20250409,6490,51.16,20241113,1.25,Y,109080,500,28 억,,296503,N,N,0,N,00,N
20250806,100623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9900,40,2,0.41,87869000,8884,24.16,9940,10050,9810,12810,6910,9860,9890.90,5.26,0,1642,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,558,11.77,0.91,12,0.16,841.00,10856.00,12400,20250409,-20.16,6490,20241113,52.54,12400,-20.16,20250409,7820,26.60,20250507,12400,-20.16,20250409,6490,52.54,20241113,1.25,Y,109080,500,28 억,,296503,N,N,0,N,00,N
20250806,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9970,110,2,1.12,28420640,2866,7.79,9940,9970,9820,12810,6910,9860,9917.61,5.26,0,159,10586,10222,9936,9572,9286,10405,9755,28,2950,500,6110,10,1,5636000,562,11.85,0.92,12,0.05,841.00,10856.00,12400,20250409,-19.60,6490,20241113,53.62,12400,-19.60,20250409,7820,27.49,20250507,12400,-19.60,20250409,6490,53.62,20241113,1.25,Y,109080,500,28 억,,296503,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 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 9870 10 2 0.10 283287190 28890 78.55 9940 10050 9690 12810 6910 9860 9805.61 5.26 0 1089 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 556 11.74 0.91 12 0.51 841.00 10856.00 12400 20250409 -20.40 6490 20241113 52.08 12400 -20.40 20250409 7820 26.21 20250507 12400 -20.40 20250409 6490 52.08 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N
3 20250806 150622 57 100.00 KOSDAQ 전기·전자 N N N N N 9860 0 3 0.00 280180670 28575 77.69 9940 10050 9690 12810 6910 9860 9804.99 5.26 0 1119 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 556 11.72 0.91 12 0.51 841.00 10856.00 12400 20250409 -20.48 6490 20241113 51.93 12400 -20.48 20250409 7820 26.09 20250507 12400 -20.48 20250409 6490 51.93 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N
4 20250806 140624 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 -50 5 -0.51 261651130 26694 72.58 9940 10050 9690 12810 6910 9860 9801.75 5.26 0 1656 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 553 11.66 0.90 12 0.47 841.00 10856.00 12400 20250409 -20.89 6490 20241113 51.16 12400 -20.89 20250409 7820 25.45 20250507 12400 -20.89 20250409 6490 51.16 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N
5 20250806 130621 57 100.00 KOSDAQ 전기·전자 N N N N N 9790 -70 5 -0.71 246039170 25096 68.23 9940 10050 9690 12810 6910 9860 9803.79 5.26 0 1063 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 552 11.64 0.90 12 0.45 841.00 10856.00 12400 20250409 -21.05 6490 20241113 50.85 12400 -21.05 20250409 7820 25.19 20250507 12400 -21.05 20250409 6490 50.85 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N
6 20250806 120618 57 100.00 KOSDAQ 전기·전자 N N N N N 9720 -140 5 -1.42 213729520 21772 59.20 9940 10050 9700 12810 6910 9860 9816.60 5.26 0 952 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 548 11.56 0.90 12 0.39 841.00 10856.00 12400 20250409 -21.61 6490 20241113 49.77 12400 -21.61 20250409 7820 24.30 20250507 12400 -21.61 20250409 6490 49.77 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N
7 20250806 110625 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 -50 5 -0.51 162373750 16500 44.86 9940 10050 9710 12810 6910 9860 9840.77 5.26 0 965 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 553 11.66 0.90 12 0.29 841.00 10856.00 12400 20250409 -20.89 6490 20241113 51.16 12400 -20.89 20250409 7820 25.45 20250507 12400 -20.89 20250409 6490 51.16 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N
8 20250806 100623 57 100.00 KOSDAQ 전기·전자 N N N N N 9900 40 2 0.41 87869000 8884 24.16 9940 10050 9810 12810 6910 9860 9890.90 5.26 0 1642 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 558 11.77 0.91 12 0.16 841.00 10856.00 12400 20250409 -20.16 6490 20241113 52.54 12400 -20.16 20250409 7820 26.60 20250507 12400 -20.16 20250409 6490 52.54 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N
9 20250806 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 9970 110 2 1.12 28420640 2866 7.79 9940 9970 9820 12810 6910 9860 9917.61 5.26 0 159 10586 10222 9936 9572 9286 10405 9755 28 2950 500 6110 10 1 5636000 562 11.85 0.92 12 0.05 841.00 10856.00 12400 20250409 -19.60 6490 20241113 53.62 12400 -19.60 20250409 7820 27.49 20250507 12400 -19.60 20250409 6490 53.62 20241113 1.25 Y 109080 500 28 억 296503 N N 0 N 00 N