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
230240/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
20250806,160748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15750,-90,5,-0.57,592685960,37932,120.70,15550,15980,15440,20550,11090,15840,15624.86,6.37,0,1320,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2096,-11.38,1.30,12,0.29,-1384.00,12107.00,26550,20250211,-40.68,7200,20240909,118.75,26550,-40.68,20250211,15210,3.55,20250801,26550,-40.68,20250211,7200,118.75,20240909,2.01,Y,230240,500,67 억,,847631,N,N,309,N,00,N
20250806,150800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15540,-300,5,-1.89,554407080,35473,112.88,15550,15980,15440,20550,11090,15840,15628.99,6.37,0,1136,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2068,-11.23,1.28,12,0.27,-1384.00,12107.00,26550,20250211,-41.47,7200,20240909,115.83,26550,-41.47,20250211,15210,2.17,20250801,26550,-41.47,20250211,7200,115.83,20240909,2.01,Y,230240,500,67 억,,847631,N,N,149,N,00,N
20250806,140802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15610,-230,5,-1.45,474919030,30372,96.65,15550,15980,15440,20550,11090,15840,15636.74,6.37,0,-785,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2078,-11.28,1.29,12,0.23,-1384.00,12107.00,26550,20250211,-41.21,7200,20240909,116.81,26550,-41.21,20250211,15210,2.63,20250801,26550,-41.21,20250211,7200,116.81,20240909,2.01,Y,230240,500,67 억,,847631,N,N,149,N,00,N
20250806,130800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15620,-220,5,-1.39,456427290,29190,92.88,15550,15980,15440,20550,11090,15840,15636.43,6.37,0,-1066,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2079,-11.29,1.29,12,0.22,-1384.00,12107.00,26550,20250211,-41.17,7200,20240909,116.94,26550,-41.17,20250211,15210,2.70,20250801,26550,-41.17,20250211,7200,116.94,20240909,2.01,Y,230240,500,67 억,,847631,N,N,149,N,00,N
20250806,120757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15640,-200,5,-1.26,410793630,26270,83.59,15550,15980,15440,20550,11090,15840,15637.37,6.37,0,-1617,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2082,-11.30,1.29,12,0.20,-1384.00,12107.00,26550,20250211,-41.09,7200,20240909,117.22,26550,-41.09,20250211,15210,2.83,20250801,26550,-41.09,20250211,7200,117.22,20240909,2.01,Y,230240,500,67 억,,847631,N,N,149,N,00,N
20250806,110803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15700,-140,5,-0.88,395849220,25317,80.56,15550,15980,15440,20550,11090,15840,15635.71,6.37,0,-1923,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2090,-11.34,1.30,12,0.19,-1384.00,12107.00,26550,20250211,-40.87,7200,20240909,118.06,26550,-40.87,20250211,15210,3.22,20250801,26550,-40.87,20250211,7200,118.06,20240909,2.01,Y,230240,500,67 억,,847631,N,N,149,N,00,N
20250806,100800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15880,40,2,0.25,72209110,4547,14.47,15550,15980,15550,20550,11090,15840,15880.60,6.37,0,2681,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2113,-11.47,1.31,12,0.03,-1384.00,12107.00,26550,20250211,-40.19,7200,20240909,120.56,26550,-40.19,20250211,15210,4.40,20250801,26550,-40.19,20250211,7200,120.56,20240909,2.01,Y,230240,500,67 억,,847631,N,N,149,N,00,N
20250806,090757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15830,-10,5,-0.06,3222590,206,0.66,15550,15900,15550,20550,11090,15840,15643.64,6.37,0,14,16246,16042,15876,15672,15506,15960,15590,67,4710,500,11080,10,1,13309000,2107,-11.44,1.31,12,0.00,-1384.00,12107.00,26550,20250211,-40.38,7200,20240909,119.86,26550,-40.38,20250211,15210,4.08,20250801,26550,-40.38,20250211,7200,119.86,20240909,2.01,Y,230240,500,67 억,,847631,N,N,149,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 160748 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15750 -90 5 -0.57 592685960 37932 120.70 15550 15980 15440 20550 11090 15840 15624.86 6.37 0 1320 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2096 -11.38 1.30 12 0.29 -1384.00 12107.00 26550 20250211 -40.68 7200 20240909 118.75 26550 -40.68 20250211 15210 3.55 20250801 26550 -40.68 20250211 7200 118.75 20240909 2.01 Y 230240 500 67 억 847631 N N 309 N 00 N
3 20250806 150800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15540 -300 5 -1.89 554407080 35473 112.88 15550 15980 15440 20550 11090 15840 15628.99 6.37 0 1136 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2068 -11.23 1.28 12 0.27 -1384.00 12107.00 26550 20250211 -41.47 7200 20240909 115.83 26550 -41.47 20250211 15210 2.17 20250801 26550 -41.47 20250211 7200 115.83 20240909 2.01 Y 230240 500 67 억 847631 N N 149 N 00 N
4 20250806 140802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15610 -230 5 -1.45 474919030 30372 96.65 15550 15980 15440 20550 11090 15840 15636.74 6.37 0 -785 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2078 -11.28 1.29 12 0.23 -1384.00 12107.00 26550 20250211 -41.21 7200 20240909 116.81 26550 -41.21 20250211 15210 2.63 20250801 26550 -41.21 20250211 7200 116.81 20240909 2.01 Y 230240 500 67 억 847631 N N 149 N 00 N
5 20250806 130800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15620 -220 5 -1.39 456427290 29190 92.88 15550 15980 15440 20550 11090 15840 15636.43 6.37 0 -1066 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2079 -11.29 1.29 12 0.22 -1384.00 12107.00 26550 20250211 -41.17 7200 20240909 116.94 26550 -41.17 20250211 15210 2.70 20250801 26550 -41.17 20250211 7200 116.94 20240909 2.01 Y 230240 500 67 억 847631 N N 149 N 00 N
6 20250806 120757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15640 -200 5 -1.26 410793630 26270 83.59 15550 15980 15440 20550 11090 15840 15637.37 6.37 0 -1617 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2082 -11.30 1.29 12 0.20 -1384.00 12107.00 26550 20250211 -41.09 7200 20240909 117.22 26550 -41.09 20250211 15210 2.83 20250801 26550 -41.09 20250211 7200 117.22 20240909 2.01 Y 230240 500 67 억 847631 N N 149 N 00 N
7 20250806 110803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15700 -140 5 -0.88 395849220 25317 80.56 15550 15980 15440 20550 11090 15840 15635.71 6.37 0 -1923 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2090 -11.34 1.30 12 0.19 -1384.00 12107.00 26550 20250211 -40.87 7200 20240909 118.06 26550 -40.87 20250211 15210 3.22 20250801 26550 -40.87 20250211 7200 118.06 20240909 2.01 Y 230240 500 67 억 847631 N N 149 N 00 N
8 20250806 100800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15880 40 2 0.25 72209110 4547 14.47 15550 15980 15550 20550 11090 15840 15880.60 6.37 0 2681 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2113 -11.47 1.31 12 0.03 -1384.00 12107.00 26550 20250211 -40.19 7200 20240909 120.56 26550 -40.19 20250211 15210 4.40 20250801 26550 -40.19 20250211 7200 120.56 20240909 2.01 Y 230240 500 67 억 847631 N N 149 N 00 N
9 20250806 090757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15830 -10 5 -0.06 3222590 206 0.66 15550 15900 15550 20550 11090 15840 15643.64 6.37 0 14 16246 16042 15876 15672 15506 15960 15590 67 4710 500 11080 10 1 13309000 2107 -11.44 1.31 12 0.00 -1384.00 12107.00 26550 20250211 -40.38 7200 20240909 119.86 26550 -40.38 20250211 15210 4.08 20250801 26550 -40.38 20250211 7200 119.86 20240909 2.01 Y 230240 500 67 억 847631 N N 149 N 00 N