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
200710/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
20250806,160719,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23550,-450,5,-1.88,3328193775,141037,37.51,23800,24050,23250,31200,16800,24000,23598.04,0.55,0,3360,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3165,-22.20,2.27,12,1.05,-1061.00,10357.00,27800,20250730,-15.29,12060,20241209,95.27,27800,-15.29,20250730,12630,86.46,20250409,27800,-15.29,20250730,12060,95.27,20241209,6.27,Y,200710,500,70 억,,73604,N,N,2063,N,00,N
20250806,150730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,-400,5,-1.67,3168750050,134267,35.71,23800,24050,23250,31200,16800,24000,23600.36,0.55,0,2733,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3172,-22.24,2.28,12,1.00,-1061.00,10357.00,27800,20250730,-15.11,12060,20241209,95.69,27800,-15.11,20250730,12630,86.86,20250409,27800,-15.11,20250730,12060,95.69,20241209,6.27,Y,200710,500,70 억,,73604,N,N,9345,N,00,N
20250806,140731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,-500,5,-2.08,2682410600,113601,30.22,23800,24050,23250,31200,16800,24000,23612.56,0.55,0,-3528,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3159,-22.15,2.27,12,0.85,-1061.00,10357.00,27800,20250730,-15.47,12060,20241209,94.86,27800,-15.47,20250730,12630,86.06,20250409,27800,-15.47,20250730,12060,94.86,20241209,6.27,Y,200710,500,70 억,,73604,N,N,9345,N,00,N
20250806,130730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,-400,5,-1.67,2456431975,104016,27.67,23800,24050,23250,31200,16800,24000,23615.91,0.55,0,-132,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3172,-22.24,2.28,12,0.77,-1061.00,10357.00,27800,20250730,-15.11,12060,20241209,95.69,27800,-15.11,20250730,12630,86.86,20250409,27800,-15.11,20250730,12060,95.69,20241209,6.27,Y,200710,500,70 억,,73604,N,N,9345,N,00,N
20250806,120726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,-400,5,-1.67,2198938575,93076,24.76,23800,24050,23250,31200,16800,24000,23625.19,0.55,0,-2632,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3172,-22.24,2.28,12,0.69,-1061.00,10357.00,27800,20250730,-15.11,12060,20241209,95.69,27800,-15.11,20250730,12630,86.86,20250409,27800,-15.11,20250730,12060,95.69,20241209,6.27,Y,200710,500,70 억,,73604,N,N,9345,N,00,N
20250806,110733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23800,-200,5,-0.83,2005217575,84901,22.58,23800,24050,23250,31200,16800,24000,23618.30,0.55,0,-2868,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3199,-22.43,2.30,12,0.63,-1061.00,10357.00,27800,20250730,-14.39,12060,20241209,97.35,27800,-14.39,20250730,12630,88.44,20250409,27800,-14.39,20250730,12060,97.35,20241209,6.27,Y,200710,500,70 억,,73604,N,N,9345,N,00,N
20250806,100730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,-400,5,-1.67,1535111525,65147,17.33,23800,24050,23250,31200,16800,24000,23563.81,0.55,0,-988,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3172,-22.24,2.28,12,0.48,-1061.00,10357.00,27800,20250730,-15.11,12060,20241209,95.69,27800,-15.11,20250730,12630,86.86,20250409,27800,-15.11,20250730,12060,95.69,20241209,6.27,Y,200710,500,70 억,,73604,N,N,9345,N,00,N
20250806,090727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,-500,5,-2.08,576922250,24331,6.47,23800,24050,23350,31200,16800,24000,23711.41,0.55,0,-5262,25900,24950,24350,23400,22800,24650,23100,70,7200,500,17280,50,1,13440822,3159,-22.15,2.27,12,0.18,-1061.00,10357.00,27800,20250730,-15.47,12060,20241209,94.86,27800,-15.47,20250730,12630,86.06,20250409,27800,-15.47,20250730,12060,94.86,20241209,6.27,Y,200710,500,70 억,,73604,N,N,9345,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 160719 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23550 -450 5 -1.88 3328193775 141037 37.51 23800 24050 23250 31200 16800 24000 23598.04 0.55 0 3360 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3165 -22.20 2.27 12 1.05 -1061.00 10357.00 27800 20250730 -15.29 12060 20241209 95.27 27800 -15.29 20250730 12630 86.46 20250409 27800 -15.29 20250730 12060 95.27 20241209 6.27 Y 200710 500 70 억 73604 N N 2063 N 00 N
3 20250806 150730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23600 -400 5 -1.67 3168750050 134267 35.71 23800 24050 23250 31200 16800 24000 23600.36 0.55 0 2733 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3172 -22.24 2.28 12 1.00 -1061.00 10357.00 27800 20250730 -15.11 12060 20241209 95.69 27800 -15.11 20250730 12630 86.86 20250409 27800 -15.11 20250730 12060 95.69 20241209 6.27 Y 200710 500 70 억 73604 N N 9345 N 00 N
4 20250806 140731 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23500 -500 5 -2.08 2682410600 113601 30.22 23800 24050 23250 31200 16800 24000 23612.56 0.55 0 -3528 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3159 -22.15 2.27 12 0.85 -1061.00 10357.00 27800 20250730 -15.47 12060 20241209 94.86 27800 -15.47 20250730 12630 86.06 20250409 27800 -15.47 20250730 12060 94.86 20241209 6.27 Y 200710 500 70 억 73604 N N 9345 N 00 N
5 20250806 130730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23600 -400 5 -1.67 2456431975 104016 27.67 23800 24050 23250 31200 16800 24000 23615.91 0.55 0 -132 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3172 -22.24 2.28 12 0.77 -1061.00 10357.00 27800 20250730 -15.11 12060 20241209 95.69 27800 -15.11 20250730 12630 86.86 20250409 27800 -15.11 20250730 12060 95.69 20241209 6.27 Y 200710 500 70 억 73604 N N 9345 N 00 N
6 20250806 120726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23600 -400 5 -1.67 2198938575 93076 24.76 23800 24050 23250 31200 16800 24000 23625.19 0.55 0 -2632 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3172 -22.24 2.28 12 0.69 -1061.00 10357.00 27800 20250730 -15.11 12060 20241209 95.69 27800 -15.11 20250730 12630 86.86 20250409 27800 -15.11 20250730 12060 95.69 20241209 6.27 Y 200710 500 70 억 73604 N N 9345 N 00 N
7 20250806 110733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23800 -200 5 -0.83 2005217575 84901 22.58 23800 24050 23250 31200 16800 24000 23618.30 0.55 0 -2868 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3199 -22.43 2.30 12 0.63 -1061.00 10357.00 27800 20250730 -14.39 12060 20241209 97.35 27800 -14.39 20250730 12630 88.44 20250409 27800 -14.39 20250730 12060 97.35 20241209 6.27 Y 200710 500 70 억 73604 N N 9345 N 00 N
8 20250806 100730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23600 -400 5 -1.67 1535111525 65147 17.33 23800 24050 23250 31200 16800 24000 23563.81 0.55 0 -988 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3172 -22.24 2.28 12 0.48 -1061.00 10357.00 27800 20250730 -15.11 12060 20241209 95.69 27800 -15.11 20250730 12630 86.86 20250409 27800 -15.11 20250730 12060 95.69 20241209 6.27 Y 200710 500 70 억 73604 N N 9345 N 00 N
9 20250806 090727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23500 -500 5 -2.08 576922250 24331 6.47 23800 24050 23350 31200 16800 24000 23711.41 0.55 0 -5262 25900 24950 24350 23400 22800 24650 23100 70 7200 500 17280 50 1 13440822 3159 -22.15 2.27 12 0.18 -1061.00 10357.00 27800 20250730 -15.47 12060 20241209 94.86 27800 -15.47 20250730 12630 86.06 20250409 27800 -15.47 20250730 12060 94.86 20241209 6.27 Y 200710 500 70 억 73604 N N 9345 N 00 N