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
312610/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
20250806,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,-38,5,-2.53,160020849,108993,92.14,1550,1550,1439,1955,1053,1504,1468.18,0.59,0,-2011,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,297,-5.29,0.52,12,0.54,-277.00,2830.00,2625,20250117,-44.15,1061,20241209,38.17,2625,-44.15,20250117,1100,33.27,20250409,2625,-44.15,20250117,1061,38.17,20241209,0.00,Y,312610,500,101 억,,118605,N,N,71,N,00,N
20250806,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1468,-36,5,-2.39,155882442,106166,89.75,1550,1550,1439,1955,1053,1504,1468.29,0.59,0,-1979,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,297,-5.30,0.52,12,0.52,-277.00,2830.00,2625,20250117,-44.08,1061,20241209,38.36,2625,-44.08,20250117,1100,33.45,20250409,2625,-44.08,20250117,1061,38.36,20241209,0.00,Y,312610,500,101 억,,118605,N,N,0,N,00,N
20250806,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,-54,5,-3.59,127849139,86933,73.49,1550,1550,1439,1955,1053,1504,1470.66,0.59,0,-14257,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,294,-5.23,0.51,12,0.43,-277.00,2830.00,2625,20250117,-44.76,1061,20241209,36.66,2625,-44.76,20250117,1100,31.82,20250409,2625,-44.76,20250117,1061,36.66,20241209,0.00,Y,312610,500,101 억,,118605,N,N,0,N,00,N
20250806,130900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,-54,5,-3.59,111982443,75965,64.22,1550,1550,1444,1955,1053,1504,1474.13,0.59,0,-16033,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,294,-5.23,0.51,12,0.38,-277.00,2830.00,2625,20250117,-44.76,1061,20241209,36.66,2625,-44.76,20250117,1100,31.82,20250409,2625,-44.76,20250117,1061,36.66,20241209,0.00,Y,312610,500,101 억,,118605,N,N,0,N,00,N
20250806,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,-40,5,-2.66,91997102,62218,52.60,1550,1550,1461,1955,1053,1504,1478.63,0.59,0,-9497,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,297,-5.29,0.52,12,0.31,-277.00,2830.00,2625,20250117,-44.23,1061,20241209,37.98,2625,-44.23,20250117,1100,33.09,20250409,2625,-44.23,20250117,1061,37.98,20241209,0.00,Y,312610,500,101 억,,118605,N,N,0,N,00,N
20250806,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1475,-29,5,-1.93,64567043,43495,36.77,1550,1550,1467,1955,1053,1504,1484.47,0.59,0,-492,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,299,-5.32,0.52,12,0.21,-277.00,2830.00,2625,20250117,-43.81,1061,20241209,39.02,2625,-43.81,20250117,1100,34.09,20250409,2625,-43.81,20250117,1061,39.02,20241209,0.00,Y,312610,500,101 억,,118605,N,N,0,N,00,N
20250806,100901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-34,5,-2.26,58052760,39077,33.04,1550,1550,1467,1955,1053,1504,1485.60,0.59,0,-178,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,298,-5.31,0.52,12,0.19,-277.00,2830.00,2625,20250117,-44.00,1061,20241209,38.55,2625,-44.00,20250117,1100,33.64,20250409,2625,-44.00,20250117,1061,38.55,20241209,0.00,Y,312610,500,101 억,,118605,N,N,0,N,00,N
20250806,090859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-30,5,-1.99,23638693,15701,13.27,1550,1550,1467,1955,1053,1504,1505.55,0.59,0,-6655,1556,1530,1478,1452,1400,1543,1465,101,451,500,900,1,1,20256888,299,-5.32,0.52,12,0.08,-277.00,2830.00,2625,20250117,-43.85,1061,20241209,38.93,2625,-43.85,20250117,1100,34.00,20250409,2625,-43.85,20250117,1061,38.93,20241209,0.00,Y,312610,500,101 억,,118605,N,N,0,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 160847 57 100.00 KOSDAQ 전기·전자 N N N N N 1466 -38 5 -2.53 160020849 108993 92.14 1550 1550 1439 1955 1053 1504 1468.18 0.59 0 -2011 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 297 -5.29 0.52 12 0.54 -277.00 2830.00 2625 20250117 -44.15 1061 20241209 38.17 2625 -44.15 20250117 1100 33.27 20250409 2625 -44.15 20250117 1061 38.17 20241209 0.00 Y 312610 500 101 억 118605 N N 71 N 00 N
3 20250806 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 1468 -36 5 -2.39 155882442 106166 89.75 1550 1550 1439 1955 1053 1504 1468.29 0.59 0 -1979 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 297 -5.30 0.52 12 0.52 -277.00 2830.00 2625 20250117 -44.08 1061 20241209 38.36 2625 -44.08 20250117 1100 33.45 20250409 2625 -44.08 20250117 1061 38.36 20241209 0.00 Y 312610 500 101 억 118605 N N 0 N 00 N
4 20250806 140904 57 100.00 KOSDAQ 전기·전자 N N N N N 1450 -54 5 -3.59 127849139 86933 73.49 1550 1550 1439 1955 1053 1504 1470.66 0.59 0 -14257 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 294 -5.23 0.51 12 0.43 -277.00 2830.00 2625 20250117 -44.76 1061 20241209 36.66 2625 -44.76 20250117 1100 31.82 20250409 2625 -44.76 20250117 1061 36.66 20241209 0.00 Y 312610 500 101 억 118605 N N 0 N 00 N
5 20250806 130900 57 100.00 KOSDAQ 전기·전자 N N N N N 1450 -54 5 -3.59 111982443 75965 64.22 1550 1550 1444 1955 1053 1504 1474.13 0.59 0 -16033 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 294 -5.23 0.51 12 0.38 -277.00 2830.00 2625 20250117 -44.76 1061 20241209 36.66 2625 -44.76 20250117 1100 31.82 20250409 2625 -44.76 20250117 1061 36.66 20241209 0.00 Y 312610 500 101 억 118605 N N 0 N 00 N
6 20250806 120856 57 100.00 KOSDAQ 전기·전자 N N N N N 1464 -40 5 -2.66 91997102 62218 52.60 1550 1550 1461 1955 1053 1504 1478.63 0.59 0 -9497 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 297 -5.29 0.52 12 0.31 -277.00 2830.00 2625 20250117 -44.23 1061 20241209 37.98 2625 -44.23 20250117 1100 33.09 20250409 2625 -44.23 20250117 1061 37.98 20241209 0.00 Y 312610 500 101 억 118605 N N 0 N 00 N
7 20250806 110905 57 100.00 KOSDAQ 전기·전자 N N N N N 1475 -29 5 -1.93 64567043 43495 36.77 1550 1550 1467 1955 1053 1504 1484.47 0.59 0 -492 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 299 -5.32 0.52 12 0.21 -277.00 2830.00 2625 20250117 -43.81 1061 20241209 39.02 2625 -43.81 20250117 1100 34.09 20250409 2625 -43.81 20250117 1061 39.02 20241209 0.00 Y 312610 500 101 억 118605 N N 0 N 00 N
8 20250806 100901 57 100.00 KOSDAQ 전기·전자 N N N N N 1470 -34 5 -2.26 58052760 39077 33.04 1550 1550 1467 1955 1053 1504 1485.60 0.59 0 -178 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 298 -5.31 0.52 12 0.19 -277.00 2830.00 2625 20250117 -44.00 1061 20241209 38.55 2625 -44.00 20250117 1100 33.64 20250409 2625 -44.00 20250117 1061 38.55 20241209 0.00 Y 312610 500 101 억 118605 N N 0 N 00 N
9 20250806 090859 57 100.00 KOSDAQ 전기·전자 N N N N N 1474 -30 5 -1.99 23638693 15701 13.27 1550 1550 1467 1955 1053 1504 1505.55 0.59 0 -6655 1556 1530 1478 1452 1400 1543 1465 101 451 500 900 1 1 20256888 299 -5.32 0.52 12 0.08 -277.00 2830.00 2625 20250117 -43.85 1061 20241209 38.93 2625 -43.85 20250117 1100 34.00 20250409 2625 -43.85 20250117 1061 38.93 20241209 0.00 Y 312610 500 101 억 118605 N N 0 N 00 N