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
303030/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
20250806,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,0,3,0.00,21403372,21822,52.83,984,995,974,1274,686,980,980.82,35.35,0,-130,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,363,54.44,2.07,12,0.06,18.00,474.00,1850,20240830,-47.03,738,20241209,32.79,1400,-30.00,20250623,784,25.00,20250409,1850,-47.03,20240830,738,32.79,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,637,N,00,N
20250806,150855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,983,3,2,0.31,20208170,20603,49.88,984,995,974,1274,686,980,980.84,35.35,0,486,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,364,54.61,2.07,12,0.06,18.00,474.00,1850,20240830,-46.86,738,20241209,33.20,1400,-29.79,20250623,784,25.38,20250409,1850,-46.86,20240830,738,33.20,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,156,N,00,N
20250806,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,983,3,2,0.31,14827279,15129,36.63,984,995,974,1274,686,980,980.06,35.35,0,2138,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,364,54.61,2.07,12,0.04,18.00,474.00,1850,20240830,-46.86,738,20241209,33.20,1400,-29.79,20250623,784,25.38,20250409,1850,-46.86,20240830,738,33.20,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,156,N,00,N
20250806,130853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,984,4,2,0.41,14082134,14370,34.79,984,995,974,1274,686,980,979.97,35.35,0,2767,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,365,54.67,2.08,12,0.04,18.00,474.00,1850,20240830,-46.81,738,20241209,33.33,1400,-29.71,20250623,784,25.51,20250409,1850,-46.81,20240830,738,33.33,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,156,N,00,N
20250806,120849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,0,3,0.00,7403507,7532,18.23,984,995,974,1274,686,980,982.94,35.35,0,655,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,363,54.44,2.07,12,0.02,18.00,474.00,1850,20240830,-47.03,738,20241209,32.79,1400,-30.00,20250623,784,25.00,20250409,1850,-47.03,20240830,738,32.79,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,156,N,00,N
20250806,110858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,7,2,0.71,5041979,5128,12.41,984,995,974,1274,686,980,983.23,35.35,0,485,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,366,54.83,2.08,12,0.01,18.00,474.00,1850,20240830,-46.65,738,20241209,33.74,1400,-29.50,20250623,784,25.89,20250409,1850,-46.65,20240830,738,33.74,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,156,N,00,N
20250806,100854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,8,2,0.82,2941619,2991,7.24,984,995,974,1274,686,980,983.49,35.35,0,444,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,366,54.89,2.08,12,0.01,18.00,474.00,1850,20240830,-46.59,738,20241209,33.88,1400,-29.43,20250623,784,26.02,20250409,1850,-46.59,20240830,738,33.88,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,156,N,00,N
20250806,090852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,2,2,0.20,548690,558,1.35,984,995,980,1274,686,980,983.32,35.35,0,210,1003,991,983,971,963,987,967,37,294,100,660,1,1,37073689,364,54.56,2.07,12,0.00,18.00,474.00,1850,20240830,-46.92,738,20241209,33.06,1400,-29.86,20250623,784,25.26,20250409,1850,-46.92,20240830,738,33.06,20241209,0.26,Y,303030,100,37 억,,13105451,N,N,156,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 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 980 0 3 0.00 21403372 21822 52.83 984 995 974 1274 686 980 980.82 35.35 0 -130 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 363 54.44 2.07 12 0.06 18.00 474.00 1850 20240830 -47.03 738 20241209 32.79 1400 -30.00 20250623 784 25.00 20250409 1850 -47.03 20240830 738 32.79 20241209 0.26 Y 303030 100 37 억 13105451 N N 637 N 00 N
3 20250806 150855 57 100.00 KOSDAQ 전기·전자 N N N N N 983 3 2 0.31 20208170 20603 49.88 984 995 974 1274 686 980 980.84 35.35 0 486 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 364 54.61 2.07 12 0.06 18.00 474.00 1850 20240830 -46.86 738 20241209 33.20 1400 -29.79 20250623 784 25.38 20250409 1850 -46.86 20240830 738 33.20 20241209 0.26 Y 303030 100 37 억 13105451 N N 156 N 00 N
4 20250806 140857 57 100.00 KOSDAQ 전기·전자 N N N N N 983 3 2 0.31 14827279 15129 36.63 984 995 974 1274 686 980 980.06 35.35 0 2138 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 364 54.61 2.07 12 0.04 18.00 474.00 1850 20240830 -46.86 738 20241209 33.20 1400 -29.79 20250623 784 25.38 20250409 1850 -46.86 20240830 738 33.20 20241209 0.26 Y 303030 100 37 억 13105451 N N 156 N 00 N
5 20250806 130853 57 100.00 KOSDAQ 전기·전자 N N N N N 984 4 2 0.41 14082134 14370 34.79 984 995 974 1274 686 980 979.97 35.35 0 2767 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 365 54.67 2.08 12 0.04 18.00 474.00 1850 20240830 -46.81 738 20241209 33.33 1400 -29.71 20250623 784 25.51 20250409 1850 -46.81 20240830 738 33.33 20241209 0.26 Y 303030 100 37 억 13105451 N N 156 N 00 N
6 20250806 120849 57 100.00 KOSDAQ 전기·전자 N N N N N 980 0 3 0.00 7403507 7532 18.23 984 995 974 1274 686 980 982.94 35.35 0 655 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 363 54.44 2.07 12 0.02 18.00 474.00 1850 20240830 -47.03 738 20241209 32.79 1400 -30.00 20250623 784 25.00 20250409 1850 -47.03 20240830 738 32.79 20241209 0.26 Y 303030 100 37 억 13105451 N N 156 N 00 N
7 20250806 110858 57 100.00 KOSDAQ 전기·전자 N N N N N 987 7 2 0.71 5041979 5128 12.41 984 995 974 1274 686 980 983.23 35.35 0 485 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 366 54.83 2.08 12 0.01 18.00 474.00 1850 20240830 -46.65 738 20241209 33.74 1400 -29.50 20250623 784 25.89 20250409 1850 -46.65 20240830 738 33.74 20241209 0.26 Y 303030 100 37 억 13105451 N N 156 N 00 N
8 20250806 100854 57 100.00 KOSDAQ 전기·전자 N N N N N 988 8 2 0.82 2941619 2991 7.24 984 995 974 1274 686 980 983.49 35.35 0 444 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 366 54.89 2.08 12 0.01 18.00 474.00 1850 20240830 -46.59 738 20241209 33.88 1400 -29.43 20250623 784 26.02 20250409 1850 -46.59 20240830 738 33.88 20241209 0.26 Y 303030 100 37 억 13105451 N N 156 N 00 N
9 20250806 090852 57 100.00 KOSDAQ 전기·전자 N N N N N 982 2 2 0.20 548690 558 1.35 984 995 980 1274 686 980 983.32 35.35 0 210 1003 991 983 971 963 987 967 37 294 100 660 1 1 37073689 364 54.56 2.07 12 0.00 18.00 474.00 1850 20240830 -46.92 738 20241209 33.06 1400 -29.86 20250623 784 25.26 20250409 1850 -46.92 20240830 738 33.06 20241209 0.26 Y 303030 100 37 억 13105451 N N 156 N 00 N