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
119850/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
20250806,160622,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34450,-150,5,-0.43,3457795600,101123,58.16,34500,34750,33700,44950,24250,34600,34193.52,4.68,0,-18805,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5667,14.72,3.42,12,0.61,2340.00,10074.00,38500,20250716,-10.52,4845,20241031,611.04,38500,-10.52,20250716,7820,340.54,20250103,38500,-10.52,20250716,4845,611.04,20241031,3.46,Y,119850,500,83 억,,769551,N,N,4023,N,00,N
20250806,150632,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34450,-150,5,-0.43,3197762100,93574,53.82,34500,34750,33700,44950,24250,34600,34173.12,4.68,0,-19887,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5667,14.72,3.42,12,0.57,2340.00,10074.00,38500,20250716,-10.52,4845,20241031,611.04,38500,-10.52,20250716,7820,340.54,20250103,38500,-10.52,20250716,4845,611.04,20241031,3.46,Y,119850,500,83 억,,769551,N,N,5005,N,00,N
20250806,140634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34300,-300,5,-0.87,2813238300,82388,47.39,34500,34750,33700,44950,24250,34600,34145.61,4.68,0,-18017,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5642,14.66,3.40,12,0.50,2340.00,10074.00,38500,20250716,-10.91,4845,20241031,607.95,38500,-10.91,20250716,7820,338.62,20250103,38500,-10.91,20250716,4845,607.95,20241031,3.46,Y,119850,500,83 억,,769551,N,N,5005,N,00,N
20250806,130631,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34300,-300,5,-0.87,2535142050,74277,42.72,34500,34750,33700,44950,24250,34600,34130.22,4.68,0,-17473,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5642,14.66,3.40,12,0.45,2340.00,10074.00,38500,20250716,-10.91,4845,20241031,607.95,38500,-10.91,20250716,7820,338.62,20250103,38500,-10.91,20250716,4845,607.95,20241031,3.46,Y,119850,500,83 억,,769551,N,N,5005,N,00,N
20250806,120629,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34200,-400,5,-1.16,2366919400,69363,39.90,34500,34750,33700,44950,24250,34600,34122.90,4.68,0,-15070,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5626,14.62,3.39,12,0.42,2340.00,10074.00,38500,20250716,-11.17,4845,20241031,605.88,38500,-11.17,20250716,7820,337.34,20250103,38500,-11.17,20250716,4845,605.88,20241031,3.46,Y,119850,500,83 억,,769551,N,N,5005,N,00,N
20250806,110635,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34600,0,3,0.00,1931209700,56734,32.63,34500,34750,33700,44950,24250,34600,34038.64,4.68,0,-12232,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5691,14.79,3.43,12,0.34,2340.00,10074.00,38500,20250716,-10.13,4845,20241031,614.14,38500,-10.13,20250716,7820,342.46,20250103,38500,-10.13,20250716,4845,614.14,20241031,3.46,Y,119850,500,83 억,,769551,N,N,5005,N,00,N
20250806,100633,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33750,-850,5,-2.46,1208188275,35544,20.44,34500,34550,33700,44950,24250,34600,33989.45,4.68,0,-14458,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5552,14.42,3.35,12,0.22,2340.00,10074.00,38500,20250716,-12.34,4845,20241031,596.59,38500,-12.34,20250716,7820,331.59,20250103,38500,-12.34,20250716,4845,596.59,20241031,3.46,Y,119850,500,83 억,,769551,N,N,5005,N,00,N
20250806,090629,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34400,-200,5,-0.58,109698900,3188,1.83,34500,34550,34250,44950,24250,34600,34403.15,4.68,0,-1248,36000,35300,34600,33900,33200,34950,33550,84,10350,500,22830,50,1,16448909,5658,14.70,3.41,12,0.02,2340.00,10074.00,38500,20250716,-10.65,4845,20241031,610.01,38500,-10.65,20250716,7820,339.90,20250103,38500,-10.65,20250716,4845,610.01,20241031,3.46,Y,119850,500,83 억,,769551,N,N,5005,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 160622 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34450 -150 5 -0.43 3457795600 101123 58.16 34500 34750 33700 44950 24250 34600 34193.52 4.68 0 -18805 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5667 14.72 3.42 12 0.61 2340.00 10074.00 38500 20250716 -10.52 4845 20241031 611.04 38500 -10.52 20250716 7820 340.54 20250103 38500 -10.52 20250716 4845 611.04 20241031 3.46 Y 119850 500 83 억 769551 N N 4023 N 00 N
3 20250806 150632 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34450 -150 5 -0.43 3197762100 93574 53.82 34500 34750 33700 44950 24250 34600 34173.12 4.68 0 -19887 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5667 14.72 3.42 12 0.57 2340.00 10074.00 38500 20250716 -10.52 4845 20241031 611.04 38500 -10.52 20250716 7820 340.54 20250103 38500 -10.52 20250716 4845 611.04 20241031 3.46 Y 119850 500 83 억 769551 N N 5005 N 00 N
4 20250806 140634 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34300 -300 5 -0.87 2813238300 82388 47.39 34500 34750 33700 44950 24250 34600 34145.61 4.68 0 -18017 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5642 14.66 3.40 12 0.50 2340.00 10074.00 38500 20250716 -10.91 4845 20241031 607.95 38500 -10.91 20250716 7820 338.62 20250103 38500 -10.91 20250716 4845 607.95 20241031 3.46 Y 119850 500 83 억 769551 N N 5005 N 00 N
5 20250806 130631 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34300 -300 5 -0.87 2535142050 74277 42.72 34500 34750 33700 44950 24250 34600 34130.22 4.68 0 -17473 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5642 14.66 3.40 12 0.45 2340.00 10074.00 38500 20250716 -10.91 4845 20241031 607.95 38500 -10.91 20250716 7820 338.62 20250103 38500 -10.91 20250716 4845 607.95 20241031 3.46 Y 119850 500 83 억 769551 N N 5005 N 00 N
6 20250806 120629 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34200 -400 5 -1.16 2366919400 69363 39.90 34500 34750 33700 44950 24250 34600 34122.90 4.68 0 -15070 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5626 14.62 3.39 12 0.42 2340.00 10074.00 38500 20250716 -11.17 4845 20241031 605.88 38500 -11.17 20250716 7820 337.34 20250103 38500 -11.17 20250716 4845 605.88 20241031 3.46 Y 119850 500 83 억 769551 N N 5005 N 00 N
7 20250806 110635 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34600 0 3 0.00 1931209700 56734 32.63 34500 34750 33700 44950 24250 34600 34038.64 4.68 0 -12232 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5691 14.79 3.43 12 0.34 2340.00 10074.00 38500 20250716 -10.13 4845 20241031 614.14 38500 -10.13 20250716 7820 342.46 20250103 38500 -10.13 20250716 4845 614.14 20241031 3.46 Y 119850 500 83 억 769551 N N 5005 N 00 N
8 20250806 100633 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33750 -850 5 -2.46 1208188275 35544 20.44 34500 34550 33700 44950 24250 34600 33989.45 4.68 0 -14458 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5552 14.42 3.35 12 0.22 2340.00 10074.00 38500 20250716 -12.34 4845 20241031 596.59 38500 -12.34 20250716 7820 331.59 20250103 38500 -12.34 20250716 4845 596.59 20241031 3.46 Y 119850 500 83 억 769551 N N 5005 N 00 N
9 20250806 090629 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 34400 -200 5 -0.58 109698900 3188 1.83 34500 34550 34250 44950 24250 34600 34403.15 4.68 0 -1248 36000 35300 34600 33900 33200 34950 33550 84 10350 500 22830 50 1 16448909 5658 14.70 3.41 12 0.02 2340.00 10074.00 38500 20250716 -10.65 4845 20241031 610.01 38500 -10.65 20250716 7820 339.90 20250103 38500 -10.65 20250716 4845 610.01 20241031 3.46 Y 119850 500 83 억 769551 N N 5005 N 00 N