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
290550/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
20250806,160830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7680,380,2,5.21,13372758535,1765852,14.33,7230,7910,7120,9490,5110,7300,7572.96,1.21,0,88237,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1536,5.71,0.85,12,8.83,1344.00,9087.00,12570,20240830,-38.90,5990,20250714,28.21,9240,-16.88,20250217,5990,28.21,20250714,12570,-38.90,20240830,5990,28.21,20250714,6.10,Y,290550,500,100 억,,242307,N,N,16649,N,00,N
20250806,150844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7640,340,2,4.66,12988982105,1715607,13.92,7230,7910,7120,9490,5110,7300,7571.07,1.21,0,82129,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1528,5.68,0.84,12,8.58,1344.00,9087.00,12570,20240830,-39.22,5990,20250714,27.55,9240,-17.32,20250217,5990,27.55,20250714,12570,-39.22,20240830,5990,27.55,20250714,6.10,Y,290550,500,100 억,,242307,N,N,41718,N,00,N
20250806,140846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7590,290,2,3.97,12478800885,1648708,13.38,7230,7910,7120,9490,5110,7300,7568.84,1.21,0,73155,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1518,5.65,0.84,12,8.24,1344.00,9087.00,12570,20240830,-39.62,5990,20250714,26.71,9240,-17.86,20250217,5990,26.71,20250714,12570,-39.62,20240830,5990,26.71,20250714,6.10,Y,290550,500,100 억,,242307,N,N,41718,N,00,N
20250806,130843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7630,330,2,4.52,11840229270,1564833,12.70,7230,7910,7120,9490,5110,7300,7566.45,1.21,0,44325,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1526,5.68,0.84,12,7.82,1344.00,9087.00,12570,20240830,-39.30,5990,20250714,27.38,9240,-17.42,20250217,5990,27.38,20250714,12570,-39.30,20240830,5990,27.38,20250714,6.10,Y,290550,500,100 억,,242307,N,N,41718,N,00,N
20250806,120839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7720,420,2,5.75,7768849190,1038837,8.43,7230,7770,7120,9490,5110,7300,7478.41,1.21,0,36678,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1544,5.74,0.85,12,5.19,1344.00,9087.00,12570,20240830,-38.58,5990,20250714,28.88,9240,-16.45,20250217,5990,28.88,20250714,12570,-38.58,20240830,5990,28.88,20250714,6.10,Y,290550,500,100 억,,242307,N,N,41718,N,00,N
20250806,110847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,170,2,2.33,4737361870,642465,5.21,7230,7620,7120,9490,5110,7300,7373.73,1.21,0,38416,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1494,5.56,0.82,12,3.21,1344.00,9087.00,12570,20240830,-40.57,5990,20250714,24.71,9240,-19.16,20250217,5990,24.71,20250714,12570,-40.57,20240830,5990,24.71,20250714,6.10,Y,290550,500,100 억,,242307,N,N,41718,N,00,N
20250806,100843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7370,70,2,0.96,3049616355,417475,3.39,7230,7480,7120,9490,5110,7300,7304.91,1.21,0,17493,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1474,5.48,0.81,12,2.09,1344.00,9087.00,12570,20240830,-41.37,5990,20250714,23.04,9240,-20.24,20250217,5990,23.04,20250714,12570,-41.37,20240830,5990,23.04,20250714,6.10,Y,290550,500,100 억,,242307,N,N,41718,N,00,N
20250806,090841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,-130,5,-1.78,903188910,125342,1.02,7230,7290,7140,9490,5110,7300,7205.78,1.21,0,9124,8833,8066,7643,6876,6453,8450,7260,100,2190,500,5400,10,1,20001230,1434,5.33,0.79,12,0.63,1344.00,9087.00,12570,20240830,-42.96,5990,20250714,19.70,9240,-22.40,20250217,5990,19.70,20250714,12570,-42.96,20240830,5990,19.70,20250714,6.10,Y,290550,500,100 억,,242307,N,N,41718,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 160830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7680 380 2 5.21 13372758535 1765852 14.33 7230 7910 7120 9490 5110 7300 7572.96 1.21 0 88237 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1536 5.71 0.85 12 8.83 1344.00 9087.00 12570 20240830 -38.90 5990 20250714 28.21 9240 -16.88 20250217 5990 28.21 20250714 12570 -38.90 20240830 5990 28.21 20250714 6.10 Y 290550 500 100 억 242307 N N 16649 N 00 N
3 20250806 150844 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7640 340 2 4.66 12988982105 1715607 13.92 7230 7910 7120 9490 5110 7300 7571.07 1.21 0 82129 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1528 5.68 0.84 12 8.58 1344.00 9087.00 12570 20240830 -39.22 5990 20250714 27.55 9240 -17.32 20250217 5990 27.55 20250714 12570 -39.22 20240830 5990 27.55 20250714 6.10 Y 290550 500 100 억 242307 N N 41718 N 00 N
4 20250806 140846 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7590 290 2 3.97 12478800885 1648708 13.38 7230 7910 7120 9490 5110 7300 7568.84 1.21 0 73155 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1518 5.65 0.84 12 8.24 1344.00 9087.00 12570 20240830 -39.62 5990 20250714 26.71 9240 -17.86 20250217 5990 26.71 20250714 12570 -39.62 20240830 5990 26.71 20250714 6.10 Y 290550 500 100 억 242307 N N 41718 N 00 N
5 20250806 130843 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7630 330 2 4.52 11840229270 1564833 12.70 7230 7910 7120 9490 5110 7300 7566.45 1.21 0 44325 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1526 5.68 0.84 12 7.82 1344.00 9087.00 12570 20240830 -39.30 5990 20250714 27.38 9240 -17.42 20250217 5990 27.38 20250714 12570 -39.30 20240830 5990 27.38 20250714 6.10 Y 290550 500 100 억 242307 N N 41718 N 00 N
6 20250806 120839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7720 420 2 5.75 7768849190 1038837 8.43 7230 7770 7120 9490 5110 7300 7478.41 1.21 0 36678 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1544 5.74 0.85 12 5.19 1344.00 9087.00 12570 20240830 -38.58 5990 20250714 28.88 9240 -16.45 20250217 5990 28.88 20250714 12570 -38.58 20240830 5990 28.88 20250714 6.10 Y 290550 500 100 억 242307 N N 41718 N 00 N
7 20250806 110847 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7470 170 2 2.33 4737361870 642465 5.21 7230 7620 7120 9490 5110 7300 7373.73 1.21 0 38416 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1494 5.56 0.82 12 3.21 1344.00 9087.00 12570 20240830 -40.57 5990 20250714 24.71 9240 -19.16 20250217 5990 24.71 20250714 12570 -40.57 20240830 5990 24.71 20250714 6.10 Y 290550 500 100 억 242307 N N 41718 N 00 N
8 20250806 100843 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7370 70 2 0.96 3049616355 417475 3.39 7230 7480 7120 9490 5110 7300 7304.91 1.21 0 17493 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1474 5.48 0.81 12 2.09 1344.00 9087.00 12570 20240830 -41.37 5990 20250714 23.04 9240 -20.24 20250217 5990 23.04 20250714 12570 -41.37 20240830 5990 23.04 20250714 6.10 Y 290550 500 100 억 242307 N N 41718 N 00 N
9 20250806 090841 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 -130 5 -1.78 903188910 125342 1.02 7230 7290 7140 9490 5110 7300 7205.78 1.21 0 9124 8833 8066 7643 6876 6453 8450 7260 100 2190 500 5400 10 1 20001230 1434 5.33 0.79 12 0.63 1344.00 9087.00 12570 20240830 -42.96 5990 20250714 19.70 9240 -22.40 20250217 5990 19.70 20250714 12570 -42.96 20240830 5990 19.70 20250714 6.10 Y 290550 500 100 억 242307 N N 41718 N 00 N