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
115610/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
20250806,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1050,-6,5,-0.57,131637656,123987,37.89,1086,1086,1036,1372,740,1056,1061.71,3.90,0,264,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,182,-4.55,3.52,12,0.72,-231.00,298.00,4132,20250131,-74.59,1002,20250804,4.79,4132,-74.59,20250131,1002,4.79,20250804,4550,-76.92,20250131,1002,4.79,20250804,0.70,Y,115610,500,86 억,,677015,N,N,16521,N,00,N
20250806,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,0,3,0.00,129371422,121835,37.23,1086,1086,1036,1372,740,1056,1061.86,3.90,0,-379,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,183,-4.57,3.54,12,0.70,-231.00,298.00,4132,20250131,-74.44,1002,20250804,5.39,4132,-74.44,20250131,1002,5.39,20250804,4550,-76.79,20250131,1002,5.39,20250804,0.70,Y,115610,500,86 억,,677015,N,N,18947,N,00,N
20250806,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,1,2,0.09,124022007,116773,35.68,1086,1086,1036,1372,740,1056,1062.08,3.90,0,807,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,183,-4.58,3.55,12,0.67,-231.00,298.00,4132,20250131,-74.42,1002,20250804,5.49,4132,-74.42,20250131,1002,5.49,20250804,4550,-76.77,20250131,1002,5.49,20250804,0.70,Y,115610,500,86 억,,677015,N,N,18947,N,00,N
20250806,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1066,10,2,0.95,113307234,106609,32.58,1086,1086,1036,1372,740,1056,1062.83,3.90,0,2688,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,185,-4.61,3.58,12,0.61,-231.00,298.00,4132,20250131,-74.20,1002,20250804,6.39,4132,-74.20,20250131,1002,6.39,20250804,4550,-76.57,20250131,1002,6.39,20250804,0.70,Y,115610,500,86 억,,677015,N,N,18947,N,00,N
20250806,120626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,12,2,1.14,106716418,100417,30.69,1086,1086,1036,1372,740,1056,1062.73,3.90,0,-70,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,185,-4.62,3.58,12,0.58,-231.00,298.00,4132,20250131,-74.15,1002,20250804,6.59,4132,-74.15,20250131,1002,6.59,20250804,4550,-76.53,20250131,1002,6.59,20250804,0.70,Y,115610,500,86 억,,677015,N,N,18947,N,00,N
20250806,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1062,6,2,0.57,86321646,81183,24.81,1086,1086,1036,1372,740,1056,1063.30,3.90,0,-9740,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,184,-4.60,3.56,12,0.47,-231.00,298.00,4132,20250131,-74.30,1002,20250804,5.99,4132,-74.30,20250131,1002,5.99,20250804,4550,-76.66,20250131,1002,5.99,20250804,0.70,Y,115610,500,86 억,,677015,N,N,18947,N,00,N
20250806,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-13,5,-1.23,77018795,72338,22.11,1086,1086,1036,1372,740,1056,1064.71,3.90,0,-12338,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,181,-4.52,3.50,12,0.42,-231.00,298.00,4132,20250131,-74.76,1002,20250804,4.09,4132,-74.76,20250131,1002,4.09,20250804,4550,-77.08,20250131,1002,4.09,20250804,0.70,Y,115610,500,86 억,,677015,N,N,18947,N,00,N
20250806,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,22,2,2.08,28889050,26768,8.18,1086,1086,1070,1372,740,1056,1079.24,3.90,0,-7156,1106,1080,1045,1019,984,1094,1033,87,316,500,710,1,1,17337538,187,-4.67,3.62,12,0.15,-231.00,298.00,4132,20250131,-73.91,1002,20250804,7.58,4132,-73.91,20250131,1002,7.58,20250804,4550,-76.31,20250131,1002,7.58,20250804,0.70,Y,115610,500,86 억,,677015,N,N,18947,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 160620 57 100.00 KOSDAQ 전기·전자 N N N N N 1050 -6 5 -0.57 131637656 123987 37.89 1086 1086 1036 1372 740 1056 1061.71 3.90 0 264 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 182 -4.55 3.52 12 0.72 -231.00 298.00 4132 20250131 -74.59 1002 20250804 4.79 4132 -74.59 20250131 1002 4.79 20250804 4550 -76.92 20250131 1002 4.79 20250804 0.70 Y 115610 500 86 억 677015 N N 16521 N 00 N
3 20250806 150630 57 100.00 KOSDAQ 전기·전자 N N N N N 1056 0 3 0.00 129371422 121835 37.23 1086 1086 1036 1372 740 1056 1061.86 3.90 0 -379 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 183 -4.57 3.54 12 0.70 -231.00 298.00 4132 20250131 -74.44 1002 20250804 5.39 4132 -74.44 20250131 1002 5.39 20250804 4550 -76.79 20250131 1002 5.39 20250804 0.70 Y 115610 500 86 억 677015 N N 18947 N 00 N
4 20250806 140632 57 100.00 KOSDAQ 전기·전자 N N N N N 1057 1 2 0.09 124022007 116773 35.68 1086 1086 1036 1372 740 1056 1062.08 3.90 0 807 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 183 -4.58 3.55 12 0.67 -231.00 298.00 4132 20250131 -74.42 1002 20250804 5.49 4132 -74.42 20250131 1002 5.49 20250804 4550 -76.77 20250131 1002 5.49 20250804 0.70 Y 115610 500 86 억 677015 N N 18947 N 00 N
5 20250806 130629 57 100.00 KOSDAQ 전기·전자 N N N N N 1066 10 2 0.95 113307234 106609 32.58 1086 1086 1036 1372 740 1056 1062.83 3.90 0 2688 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 185 -4.61 3.58 12 0.61 -231.00 298.00 4132 20250131 -74.20 1002 20250804 6.39 4132 -74.20 20250131 1002 6.39 20250804 4550 -76.57 20250131 1002 6.39 20250804 0.70 Y 115610 500 86 억 677015 N N 18947 N 00 N
6 20250806 120626 57 100.00 KOSDAQ 전기·전자 N N N N N 1068 12 2 1.14 106716418 100417 30.69 1086 1086 1036 1372 740 1056 1062.73 3.90 0 -70 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 185 -4.62 3.58 12 0.58 -231.00 298.00 4132 20250131 -74.15 1002 20250804 6.59 4132 -74.15 20250131 1002 6.59 20250804 4550 -76.53 20250131 1002 6.59 20250804 0.70 Y 115610 500 86 억 677015 N N 18947 N 00 N
7 20250806 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 1062 6 2 0.57 86321646 81183 24.81 1086 1086 1036 1372 740 1056 1063.30 3.90 0 -9740 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 184 -4.60 3.56 12 0.47 -231.00 298.00 4132 20250131 -74.30 1002 20250804 5.99 4132 -74.30 20250131 1002 5.99 20250804 4550 -76.66 20250131 1002 5.99 20250804 0.70 Y 115610 500 86 억 677015 N N 18947 N 00 N
8 20250806 100630 57 100.00 KOSDAQ 전기·전자 N N N N N 1043 -13 5 -1.23 77018795 72338 22.11 1086 1086 1036 1372 740 1056 1064.71 3.90 0 -12338 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 181 -4.52 3.50 12 0.42 -231.00 298.00 4132 20250131 -74.76 1002 20250804 4.09 4132 -74.76 20250131 1002 4.09 20250804 4550 -77.08 20250131 1002 4.09 20250804 0.70 Y 115610 500 86 억 677015 N N 18947 N 00 N
9 20250806 090627 57 100.00 KOSDAQ 전기·전자 N N N N N 1078 22 2 2.08 28889050 26768 8.18 1086 1086 1070 1372 740 1056 1079.24 3.90 0 -7156 1106 1080 1045 1019 984 1094 1033 87 316 500 710 1 1 17337538 187 -4.67 3.62 12 0.15 -231.00 298.00 4132 20250131 -73.91 1002 20250804 7.58 4132 -73.91 20250131 1002 7.58 20250804 4550 -76.31 20250131 1002 7.58 20250804 0.70 Y 115610 500 86 억 677015 N N 18947 N 00 N