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
317770/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
20250806,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,-40,5,-1.07,1350643324,365431,87.25,3740,3770,3650,4860,2620,3740,3696.03,0.93,0,-43623,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1226,-28.24,1.57,12,1.10,-131.00,2359.00,9290,20250422,-60.17,2335,20241209,58.46,9290,-60.17,20250422,2630,40.68,20250203,9290,-60.17,20250422,2335,58.46,20241209,1.43,Y,317770,500,165 억,,309534,N,N,9596,N,00,N
20250806,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-10,5,-0.27,1282987784,347170,82.89,3740,3770,3650,4860,2620,3740,3695.56,0.93,0,-43927,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1236,-28.47,1.58,12,1.05,-131.00,2359.00,9290,20250422,-59.85,2335,20241209,59.74,9290,-59.85,20250422,2630,41.83,20250203,9290,-59.85,20250422,2335,59.74,20241209,1.43,Y,317770,500,165 억,,309534,N,N,10612,N,00,N
20250806,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3705,-35,5,-0.94,1116181284,302179,72.15,3740,3770,3650,4860,2620,3740,3693.78,0.93,0,-57393,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1228,-28.28,1.57,12,0.91,-131.00,2359.00,9290,20250422,-60.12,2335,20241209,58.67,9290,-60.12,20250422,2630,40.87,20250203,9290,-60.12,20250422,2335,58.67,20241209,1.43,Y,317770,500,165 억,,309534,N,N,10612,N,00,N
20250806,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3705,-35,5,-0.94,1032753459,279697,66.78,3740,3770,3650,4860,2620,3740,3692.40,0.93,0,-57662,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1228,-28.28,1.57,12,0.84,-131.00,2359.00,9290,20250422,-60.12,2335,20241209,58.67,9290,-60.12,20250422,2630,40.87,20250203,9290,-60.12,20250422,2335,58.67,20241209,1.43,Y,317770,500,165 억,,309534,N,N,10612,N,00,N
20250806,120859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,-15,5,-0.40,990011939,268160,64.03,3740,3770,3650,4860,2620,3740,3691.87,0.93,0,-58941,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1234,-28.44,1.58,12,0.81,-131.00,2359.00,9290,20250422,-59.90,2335,20241209,59.53,9290,-59.90,20250422,2630,41.63,20250203,9290,-59.90,20250422,2335,59.53,20241209,1.43,Y,317770,500,165 억,,309534,N,N,10612,N,00,N
20250806,110907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,-55,5,-1.47,604176625,163333,39.00,3740,3770,3675,4860,2620,3740,3699.05,0.93,0,-49928,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1221,-28.13,1.56,12,0.49,-131.00,2359.00,9290,20250422,-60.33,2335,20241209,57.82,9290,-60.33,20250422,2630,40.11,20250203,9290,-60.33,20250422,2335,57.82,20241209,1.43,Y,317770,500,165 억,,309534,N,N,10612,N,00,N
20250806,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-30,5,-0.80,450362543,121692,29.06,3740,3770,3675,4860,2620,3740,3700.84,0.93,0,-30080,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1230,-28.32,1.57,12,0.37,-131.00,2359.00,9290,20250422,-60.06,2335,20241209,58.89,9290,-60.06,20250422,2630,41.06,20250203,9290,-60.06,20250422,2335,58.89,20241209,1.43,Y,317770,500,165 억,,309534,N,N,10612,N,00,N
20250806,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,-55,5,-1.47,189393368,51075,12.19,3740,3770,3680,4860,2620,3740,3708.14,0.93,0,-33958,3900,3820,3780,3700,3660,3800,3680,166,1120,500,2310,5,1,33140861,1221,-28.13,1.56,12,0.15,-131.00,2359.00,9290,20250422,-60.33,2335,20241209,57.82,9290,-60.33,20250422,2630,40.11,20250203,9290,-60.33,20250422,2335,57.82,20241209,1.43,Y,317770,500,165 억,,309534,N,N,10612,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 160850 57 100.00 KOSDAQ 전기·전자 N N N N N 3700 -40 5 -1.07 1350643324 365431 87.25 3740 3770 3650 4860 2620 3740 3696.03 0.93 0 -43623 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1226 -28.24 1.57 12 1.10 -131.00 2359.00 9290 20250422 -60.17 2335 20241209 58.46 9290 -60.17 20250422 2630 40.68 20250203 9290 -60.17 20250422 2335 58.46 20241209 1.43 Y 317770 500 165 억 309534 N N 9596 N 00 N
3 20250806 150905 57 100.00 KOSDAQ 전기·전자 N N N N N 3730 -10 5 -0.27 1282987784 347170 82.89 3740 3770 3650 4860 2620 3740 3695.56 0.93 0 -43927 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1236 -28.47 1.58 12 1.05 -131.00 2359.00 9290 20250422 -59.85 2335 20241209 59.74 9290 -59.85 20250422 2630 41.83 20250203 9290 -59.85 20250422 2335 59.74 20241209 1.43 Y 317770 500 165 억 309534 N N 10612 N 00 N
4 20250806 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 3705 -35 5 -0.94 1116181284 302179 72.15 3740 3770 3650 4860 2620 3740 3693.78 0.93 0 -57393 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1228 -28.28 1.57 12 0.91 -131.00 2359.00 9290 20250422 -60.12 2335 20241209 58.67 9290 -60.12 20250422 2630 40.87 20250203 9290 -60.12 20250422 2335 58.67 20241209 1.43 Y 317770 500 165 억 309534 N N 10612 N 00 N
5 20250806 130903 57 100.00 KOSDAQ 전기·전자 N N N N N 3705 -35 5 -0.94 1032753459 279697 66.78 3740 3770 3650 4860 2620 3740 3692.40 0.93 0 -57662 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1228 -28.28 1.57 12 0.84 -131.00 2359.00 9290 20250422 -60.12 2335 20241209 58.67 9290 -60.12 20250422 2630 40.87 20250203 9290 -60.12 20250422 2335 58.67 20241209 1.43 Y 317770 500 165 억 309534 N N 10612 N 00 N
6 20250806 120859 57 100.00 KOSDAQ 전기·전자 N N N N N 3725 -15 5 -0.40 990011939 268160 64.03 3740 3770 3650 4860 2620 3740 3691.87 0.93 0 -58941 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1234 -28.44 1.58 12 0.81 -131.00 2359.00 9290 20250422 -59.90 2335 20241209 59.53 9290 -59.90 20250422 2630 41.63 20250203 9290 -59.90 20250422 2335 59.53 20241209 1.43 Y 317770 500 165 억 309534 N N 10612 N 00 N
7 20250806 110907 57 100.00 KOSDAQ 전기·전자 N N N N N 3685 -55 5 -1.47 604176625 163333 39.00 3740 3770 3675 4860 2620 3740 3699.05 0.93 0 -49928 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1221 -28.13 1.56 12 0.49 -131.00 2359.00 9290 20250422 -60.33 2335 20241209 57.82 9290 -60.33 20250422 2630 40.11 20250203 9290 -60.33 20250422 2335 57.82 20241209 1.43 Y 317770 500 165 억 309534 N N 10612 N 00 N
8 20250806 100903 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 -30 5 -0.80 450362543 121692 29.06 3740 3770 3675 4860 2620 3740 3700.84 0.93 0 -30080 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1230 -28.32 1.57 12 0.37 -131.00 2359.00 9290 20250422 -60.06 2335 20241209 58.89 9290 -60.06 20250422 2630 41.06 20250203 9290 -60.06 20250422 2335 58.89 20241209 1.43 Y 317770 500 165 억 309534 N N 10612 N 00 N
9 20250806 090902 57 100.00 KOSDAQ 전기·전자 N N N N N 3685 -55 5 -1.47 189393368 51075 12.19 3740 3770 3680 4860 2620 3740 3708.14 0.93 0 -33958 3900 3820 3780 3700 3660 3800 3680 166 1120 500 2310 5 1 33140861 1221 -28.13 1.56 12 0.15 -131.00 2359.00 9290 20250422 -60.33 2335 20241209 57.82 9290 -60.33 20250422 2630 40.11 20250203 9290 -60.33 20250422 2335 57.82 20241209 1.43 Y 317770 500 165 억 309534 N N 10612 N 00 N