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
189860/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
20250806,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,80,2,2.20,71438580,19336,129.62,3660,3745,3605,4730,2550,3640,3694.59,4.58,0,2640,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,361,33.21,1.15,12,0.20,112.00,3245.00,6160,20240729,-39.61,3290,20241209,13.07,5880,-36.73,20250117,3330,11.71,20250320,5980,-37.79,20241022,3290,13.07,20241209,0.01,Y,189860,500,48 억,,444171,N,N,0,N,00,N
20250806,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,80,2,2.20,70236840,19013,127.45,3660,3745,3605,4730,2550,3640,3694.15,4.58,0,2630,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,361,33.21,1.15,12,0.20,112.00,3245.00,6160,20240729,-39.61,3290,20241209,13.07,5880,-36.73,20250117,3330,11.71,20250320,5980,-37.79,20241022,3290,13.07,20241209,0.01,Y,189860,500,48 억,,444171,N,N,0,N,00,N
20250806,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,70,2,1.92,61401700,16635,111.51,3660,3745,3605,4730,2550,3640,3691.12,4.58,0,3994,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,360,33.12,1.14,12,0.17,112.00,3245.00,6160,20240729,-39.77,3290,20241209,12.77,5880,-36.90,20250117,3330,11.41,20250320,5980,-37.96,20241022,3290,12.77,20241209,0.01,Y,189860,500,48 억,,444171,N,N,0,N,00,N
20250806,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,45,2,1.24,57062130,15460,103.63,3660,3745,3605,4730,2550,3640,3690.95,4.58,0,3764,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,357,32.90,1.14,12,0.16,112.00,3245.00,6160,20240729,-40.18,3290,20241209,12.01,5880,-37.33,20250117,3330,10.66,20250320,5980,-38.38,20241022,3290,12.01,20241209,0.01,Y,189860,500,48 억,,444171,N,N,0,N,00,N
20250806,120716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,55,2,1.51,53529735,14502,97.21,3660,3745,3605,4730,2550,3640,3691.20,4.58,0,3871,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,358,32.99,1.14,12,0.15,112.00,3245.00,6160,20240729,-40.02,3290,20241209,12.31,5880,-37.16,20250117,3330,10.96,20250320,5980,-38.21,20241022,3290,12.31,20241209,0.01,Y,189860,500,48 억,,444171,N,N,0,N,00,N
20250806,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,75,2,2.06,32990975,8975,60.16,3660,3715,3605,4730,2550,3640,3675.87,4.58,0,4851,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,360,33.17,1.14,12,0.09,112.00,3245.00,6160,20240729,-39.69,3290,20241209,12.92,5880,-36.82,20250117,3330,11.56,20250320,5980,-37.88,20241022,3290,12.92,20241209,0.01,Y,189860,500,48 억,,444171,N,N,0,N,00,N
20250806,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,50,2,1.37,17658940,4830,32.38,3660,3700,3605,4730,2550,3640,3656.10,4.58,0,2849,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,358,32.95,1.14,12,0.05,112.00,3245.00,6160,20240729,-40.10,3290,20241209,12.16,5880,-37.24,20250117,3330,10.81,20250320,5980,-38.29,20241022,3290,12.16,20241209,0.01,Y,189860,500,48 억,,444171,N,N,0,N,00,N
20250806,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,5,2,0.14,3403425,934,6.26,3660,3660,3605,4730,2550,3640,3643.92,4.58,0,-122,3760,3700,3655,3595,3550,3730,3625,48,1090,500,2540,5,1,9698780,354,32.54,1.12,12,0.01,112.00,3245.00,6160,20240729,-40.83,3290,20241209,10.79,5880,-38.01,20250117,3330,9.46,20250320,5980,-39.05,20241022,3290,10.79,20241209,0.01,Y,189860,500,48 억,,444171,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 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 80 2 2.20 71438580 19336 129.62 3660 3745 3605 4730 2550 3640 3694.59 4.58 0 2640 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 361 33.21 1.15 12 0.20 112.00 3245.00 6160 20240729 -39.61 3290 20241209 13.07 5880 -36.73 20250117 3330 11.71 20250320 5980 -37.79 20241022 3290 13.07 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N
3 20250806 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 80 2 2.20 70236840 19013 127.45 3660 3745 3605 4730 2550 3640 3694.15 4.58 0 2630 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 361 33.21 1.15 12 0.20 112.00 3245.00 6160 20240729 -39.61 3290 20241209 13.07 5880 -36.73 20250117 3330 11.71 20250320 5980 -37.79 20241022 3290 13.07 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N
4 20250806 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 70 2 1.92 61401700 16635 111.51 3660 3745 3605 4730 2550 3640 3691.12 4.58 0 3994 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 360 33.12 1.14 12 0.17 112.00 3245.00 6160 20240729 -39.77 3290 20241209 12.77 5880 -36.90 20250117 3330 11.41 20250320 5980 -37.96 20241022 3290 12.77 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N
5 20250806 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 3685 45 2 1.24 57062130 15460 103.63 3660 3745 3605 4730 2550 3640 3690.95 4.58 0 3764 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 357 32.90 1.14 12 0.16 112.00 3245.00 6160 20240729 -40.18 3290 20241209 12.01 5880 -37.33 20250117 3330 10.66 20250320 5980 -38.38 20241022 3290 12.01 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N
6 20250806 120716 57 100.00 KOSDAQ 전기·전자 N N N N N 3695 55 2 1.51 53529735 14502 97.21 3660 3745 3605 4730 2550 3640 3691.20 4.58 0 3871 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 358 32.99 1.14 12 0.15 112.00 3245.00 6160 20240729 -40.02 3290 20241209 12.31 5880 -37.16 20250117 3330 10.96 20250320 5980 -38.21 20241022 3290 12.31 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N
7 20250806 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 75 2 2.06 32990975 8975 60.16 3660 3715 3605 4730 2550 3640 3675.87 4.58 0 4851 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 360 33.17 1.14 12 0.09 112.00 3245.00 6160 20240729 -39.69 3290 20241209 12.92 5880 -36.82 20250117 3330 11.56 20250320 5980 -37.88 20241022 3290 12.92 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N
8 20250806 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 50 2 1.37 17658940 4830 32.38 3660 3700 3605 4730 2550 3640 3656.10 4.58 0 2849 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 358 32.95 1.14 12 0.05 112.00 3245.00 6160 20240729 -40.10 3290 20241209 12.16 5880 -37.24 20250117 3330 10.81 20250320 5980 -38.29 20241022 3290 12.16 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N
9 20250806 090716 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 5 2 0.14 3403425 934 6.26 3660 3660 3605 4730 2550 3640 3643.92 4.58 0 -122 3760 3700 3655 3595 3550 3730 3625 48 1090 500 2540 5 1 9698780 354 32.54 1.12 12 0.01 112.00 3245.00 6160 20240729 -40.83 3290 20241209 10.79 5880 -38.01 20250117 3330 9.46 20250320 5980 -39.05 20241022 3290 10.79 20241209 0.01 Y 189860 500 48 억 444171 N N 0 N 00 N