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
114190/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
20250806,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,-100,5,-0.73,10968004900,793309,37.75,13720,14270,13410,17810,9590,13700,13825.87,0.68,0,-20801,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3553,340.00,8.77,12,3.04,40.00,1550.00,15420,20241008,-11.80,5730,20250409,137.35,15180,-10.41,20250718,5730,137.35,20250409,15420,-11.80,20241008,5730,137.35,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4742,N,00,N
20250806,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,-70,5,-0.51,10645411950,769600,36.62,13720,14270,13410,17810,9590,13700,13832.57,0.68,0,-20083,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3561,340.75,8.79,12,2.95,40.00,1550.00,15420,20241008,-11.61,5730,20250409,137.87,15180,-10.21,20250718,5730,137.87,20250409,15420,-11.61,20241008,5730,137.87,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4673,N,00,N
20250806,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13690,-10,5,-0.07,9851642680,711359,33.85,13720,14270,13410,17810,9590,13700,13849.25,0.68,0,-23358,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3576,342.25,8.83,12,2.72,40.00,1550.00,15420,20241008,-11.22,5730,20250409,138.92,15180,-9.82,20250718,5730,138.92,20250409,15420,-11.22,20241008,5730,138.92,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4673,N,00,N
20250806,130626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13660,-40,5,-0.29,9191546240,663250,31.56,13720,14270,13410,17810,9590,13700,13858.58,0.68,0,-21475,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3568,341.50,8.81,12,2.54,40.00,1550.00,15420,20241008,-11.41,5730,20250409,138.39,15180,-10.01,20250718,5730,138.39,20250409,15420,-11.41,20241008,5730,138.39,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4673,N,00,N
20250806,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13490,-210,5,-1.53,8597442235,619305,29.47,13720,14270,13450,17810,9590,13700,13882.70,0.68,0,-21634,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3524,337.25,8.70,12,2.37,40.00,1550.00,15420,20241008,-12.52,5730,20250409,135.43,15180,-11.13,20250718,5730,135.43,20250409,15420,-12.52,20241008,5730,135.43,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4673,N,00,N
20250806,110630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13740,40,2,0.29,7435201490,533939,25.41,13720,14270,13650,17810,9590,13700,13925.61,0.68,0,-21802,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3589,343.50,8.86,12,2.04,40.00,1550.00,15420,20241008,-10.89,5730,20250409,139.79,15180,-9.49,20250718,5730,139.79,20250409,15420,-10.89,20241008,5730,139.79,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4673,N,00,N
20250806,100627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13750,50,2,0.36,6784295040,486520,23.15,13720,14270,13650,17810,9590,13700,13945.03,0.68,0,-23512,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3592,343.75,8.87,12,1.86,40.00,1550.00,15420,20241008,-10.83,5730,20250409,139.97,15180,-9.42,20250718,5730,139.97,20250409,15420,-10.83,20241008,5730,139.97,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4673,N,00,N
20250806,090624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,350,2,2.55,2932891080,208040,9.90,13720,14270,13720,17810,9590,13700,14099.62,0.68,0,10592,15426,14562,14116,13252,12806,14340,13030,131,4110,500,9860,10,1,26123038,3670,351.25,9.06,12,0.80,40.00,1550.00,15420,20241008,-8.88,5730,20250409,145.20,15180,-7.44,20250718,5730,145.20,20250409,15420,-8.88,20241008,5730,145.20,20250409,3.21,Y,114190,500,130 억,,177212,N,N,4673,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 160616 57 100.00 KOSDAQ 전기·전자 N N N N N 13600 -100 5 -0.73 10968004900 793309 37.75 13720 14270 13410 17810 9590 13700 13825.87 0.68 0 -20801 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3553 340.00 8.77 12 3.04 40.00 1550.00 15420 20241008 -11.80 5730 20250409 137.35 15180 -10.41 20250718 5730 137.35 20250409 15420 -11.80 20241008 5730 137.35 20250409 3.21 Y 114190 500 130 억 177212 N N 4742 N 00 N
3 20250806 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 13630 -70 5 -0.51 10645411950 769600 36.62 13720 14270 13410 17810 9590 13700 13832.57 0.68 0 -20083 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3561 340.75 8.79 12 2.95 40.00 1550.00 15420 20241008 -11.61 5730 20250409 137.87 15180 -10.21 20250718 5730 137.87 20250409 15420 -11.61 20241008 5730 137.87 20250409 3.21 Y 114190 500 130 억 177212 N N 4673 N 00 N
4 20250806 140629 57 100.00 KOSDAQ 전기·전자 N N N N N 13690 -10 5 -0.07 9851642680 711359 33.85 13720 14270 13410 17810 9590 13700 13849.25 0.68 0 -23358 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3576 342.25 8.83 12 2.72 40.00 1550.00 15420 20241008 -11.22 5730 20250409 138.92 15180 -9.82 20250718 5730 138.92 20250409 15420 -11.22 20241008 5730 138.92 20250409 3.21 Y 114190 500 130 억 177212 N N 4673 N 00 N
5 20250806 130626 57 100.00 KOSDAQ 전기·전자 N N N N N 13660 -40 5 -0.29 9191546240 663250 31.56 13720 14270 13410 17810 9590 13700 13858.58 0.68 0 -21475 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3568 341.50 8.81 12 2.54 40.00 1550.00 15420 20241008 -11.41 5730 20250409 138.39 15180 -10.01 20250718 5730 138.39 20250409 15420 -11.41 20241008 5730 138.39 20250409 3.21 Y 114190 500 130 억 177212 N N 4673 N 00 N
6 20250806 120623 57 100.00 KOSDAQ 전기·전자 N N N N N 13490 -210 5 -1.53 8597442235 619305 29.47 13720 14270 13450 17810 9590 13700 13882.70 0.68 0 -21634 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3524 337.25 8.70 12 2.37 40.00 1550.00 15420 20241008 -12.52 5730 20250409 135.43 15180 -11.13 20250718 5730 135.43 20250409 15420 -12.52 20241008 5730 135.43 20250409 3.21 Y 114190 500 130 억 177212 N N 4673 N 00 N
7 20250806 110630 57 100.00 KOSDAQ 전기·전자 N N N N N 13740 40 2 0.29 7435201490 533939 25.41 13720 14270 13650 17810 9590 13700 13925.61 0.68 0 -21802 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3589 343.50 8.86 12 2.04 40.00 1550.00 15420 20241008 -10.89 5730 20250409 139.79 15180 -9.49 20250718 5730 139.79 20250409 15420 -10.89 20241008 5730 139.79 20250409 3.21 Y 114190 500 130 억 177212 N N 4673 N 00 N
8 20250806 100627 57 100.00 KOSDAQ 전기·전자 N N N N N 13750 50 2 0.36 6784295040 486520 23.15 13720 14270 13650 17810 9590 13700 13945.03 0.68 0 -23512 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3592 343.75 8.87 12 1.86 40.00 1550.00 15420 20241008 -10.83 5730 20250409 139.97 15180 -9.42 20250718 5730 139.97 20250409 15420 -10.83 20241008 5730 139.97 20250409 3.21 Y 114190 500 130 억 177212 N N 4673 N 00 N
9 20250806 090624 57 100.00 KOSDAQ 전기·전자 N N N N N 14050 350 2 2.55 2932891080 208040 9.90 13720 14270 13720 17810 9590 13700 14099.62 0.68 0 10592 15426 14562 14116 13252 12806 14340 13030 131 4110 500 9860 10 1 26123038 3670 351.25 9.06 12 0.80 40.00 1550.00 15420 20241008 -8.88 5730 20250409 145.20 15180 -7.44 20250718 5730 145.20 20250409 15420 -8.88 20241008 5730 145.20 20250409 3.21 Y 114190 500 130 억 177212 N N 4673 N 00 N