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
211270/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
20250806,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12470,240,2,1.96,419746225,33869,123.31,12300,12500,12220,15890,8570,12230,12393.11,0.67,0,5313,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1881,18.05,1.68,12,0.22,691.00,7441.00,17170,20241119,-27.37,9600,20240909,29.90,15570,-19.91,20250124,10050,24.08,20250409,17170,-27.37,20241119,9600,29.90,20240909,4.44,Y,211270,500,75 억,,101221,N,N,794,N,00,N
20250806,150739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12430,200,2,1.64,403621115,32575,118.60,12300,12500,12220,15890,8570,12230,12390.52,0.67,0,5375,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1875,17.99,1.67,12,0.22,691.00,7441.00,17170,20241119,-27.61,9600,20240909,29.48,15570,-20.17,20250124,10050,23.68,20250409,17170,-27.61,20241119,9600,29.48,20240909,4.44,Y,211270,500,75 억,,101221,N,N,1240,N,00,N
20250806,140740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12360,130,2,1.06,377836335,30492,111.02,12300,12500,12220,15890,8570,12230,12391.33,0.67,0,5229,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1864,17.89,1.66,12,0.20,691.00,7441.00,17170,20241119,-28.01,9600,20240909,28.75,15570,-20.62,20250124,10050,22.99,20250409,17170,-28.01,20241119,9600,28.75,20240909,4.44,Y,211270,500,75 억,,101221,N,N,1240,N,00,N
20250806,130739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12440,210,2,1.72,296202565,23883,86.95,12300,12500,12220,15890,8570,12230,12402.23,0.67,0,2399,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1876,18.00,1.67,12,0.16,691.00,7441.00,17170,20241119,-27.55,9600,20240909,29.58,15570,-20.10,20250124,10050,23.78,20250409,17170,-27.55,20241119,9600,29.58,20240909,4.44,Y,211270,500,75 억,,101221,N,N,1240,N,00,N
20250806,120736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12440,210,2,1.72,280588725,22624,82.37,12300,12500,12220,15890,8570,12230,12402.26,0.67,0,2642,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1876,18.00,1.67,12,0.15,691.00,7441.00,17170,20241119,-27.55,9600,20240909,29.58,15570,-20.10,20250124,10050,23.78,20250409,17170,-27.55,20241119,9600,29.58,20240909,4.44,Y,211270,500,75 억,,101221,N,N,1240,N,00,N
20250806,110742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12480,250,2,2.04,248004515,20008,72.85,12300,12500,12220,15890,8570,12230,12395.27,0.67,0,3432,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1882,18.06,1.68,12,0.13,691.00,7441.00,17170,20241119,-27.32,9600,20240909,30.00,15570,-19.85,20250124,10050,24.18,20250409,17170,-27.32,20241119,9600,30.00,20240909,4.44,Y,211270,500,75 억,,101221,N,N,1240,N,00,N
20250806,100739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12500,270,2,2.21,184379075,14899,54.25,12300,12500,12220,15890,8570,12230,12375.27,0.67,0,5894,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1885,18.09,1.68,12,0.10,691.00,7441.00,17170,20241119,-27.20,9600,20240909,30.21,15570,-19.72,20250124,10050,24.38,20250409,17170,-27.20,20241119,9600,30.21,20240909,4.44,Y,211270,500,75 억,,101221,N,N,1240,N,00,N
20250806,090736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12330,100,2,0.82,11191600,913,3.32,12300,12330,12220,15890,8570,12230,12258.05,0.67,0,-742,12483,12356,12263,12136,12043,12420,12200,75,3660,500,9050,10,1,15082304,1860,17.84,1.66,12,0.01,691.00,7441.00,17170,20241119,-28.19,9600,20240909,28.44,15570,-20.81,20250124,10050,22.69,20250409,17170,-28.19,20241119,9600,28.44,20240909,4.44,Y,211270,500,75 억,,101221,N,N,1240,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 160727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12470 240 2 1.96 419746225 33869 123.31 12300 12500 12220 15890 8570 12230 12393.11 0.67 0 5313 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1881 18.05 1.68 12 0.22 691.00 7441.00 17170 20241119 -27.37 9600 20240909 29.90 15570 -19.91 20250124 10050 24.08 20250409 17170 -27.37 20241119 9600 29.90 20240909 4.44 Y 211270 500 75 억 101221 N N 794 N 00 N
3 20250806 150739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12430 200 2 1.64 403621115 32575 118.60 12300 12500 12220 15890 8570 12230 12390.52 0.67 0 5375 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1875 17.99 1.67 12 0.22 691.00 7441.00 17170 20241119 -27.61 9600 20240909 29.48 15570 -20.17 20250124 10050 23.68 20250409 17170 -27.61 20241119 9600 29.48 20240909 4.44 Y 211270 500 75 억 101221 N N 1240 N 00 N
4 20250806 140740 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12360 130 2 1.06 377836335 30492 111.02 12300 12500 12220 15890 8570 12230 12391.33 0.67 0 5229 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1864 17.89 1.66 12 0.20 691.00 7441.00 17170 20241119 -28.01 9600 20240909 28.75 15570 -20.62 20250124 10050 22.99 20250409 17170 -28.01 20241119 9600 28.75 20240909 4.44 Y 211270 500 75 억 101221 N N 1240 N 00 N
5 20250806 130739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12440 210 2 1.72 296202565 23883 86.95 12300 12500 12220 15890 8570 12230 12402.23 0.67 0 2399 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1876 18.00 1.67 12 0.16 691.00 7441.00 17170 20241119 -27.55 9600 20240909 29.58 15570 -20.10 20250124 10050 23.78 20250409 17170 -27.55 20241119 9600 29.58 20240909 4.44 Y 211270 500 75 억 101221 N N 1240 N 00 N
6 20250806 120736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12440 210 2 1.72 280588725 22624 82.37 12300 12500 12220 15890 8570 12230 12402.26 0.67 0 2642 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1876 18.00 1.67 12 0.15 691.00 7441.00 17170 20241119 -27.55 9600 20240909 29.58 15570 -20.10 20250124 10050 23.78 20250409 17170 -27.55 20241119 9600 29.58 20240909 4.44 Y 211270 500 75 억 101221 N N 1240 N 00 N
7 20250806 110742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12480 250 2 2.04 248004515 20008 72.85 12300 12500 12220 15890 8570 12230 12395.27 0.67 0 3432 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1882 18.06 1.68 12 0.13 691.00 7441.00 17170 20241119 -27.32 9600 20240909 30.00 15570 -19.85 20250124 10050 24.18 20250409 17170 -27.32 20241119 9600 30.00 20240909 4.44 Y 211270 500 75 억 101221 N N 1240 N 00 N
8 20250806 100739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12500 270 2 2.21 184379075 14899 54.25 12300 12500 12220 15890 8570 12230 12375.27 0.67 0 5894 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1885 18.09 1.68 12 0.10 691.00 7441.00 17170 20241119 -27.20 9600 20240909 30.21 15570 -19.72 20250124 10050 24.38 20250409 17170 -27.20 20241119 9600 30.21 20240909 4.44 Y 211270 500 75 억 101221 N N 1240 N 00 N
9 20250806 090736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 12330 100 2 0.82 11191600 913 3.32 12300 12330 12220 15890 8570 12230 12258.05 0.67 0 -742 12483 12356 12263 12136 12043 12420 12200 75 3660 500 9050 10 1 15082304 1860 17.84 1.66 12 0.01 691.00 7441.00 17170 20241119 -28.19 9600 20240909 28.44 15570 -20.81 20250124 10050 22.69 20250409 17170 -28.19 20241119 9600 28.44 20240909 4.44 Y 211270 500 75 억 101221 N N 1240 N 00 N