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
389020/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
20250806,160933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40650,1100,2,2.78,915735900,22520,106.81,38950,41300,38900,51400,27700,39550,40663.23,3.15,0,-6749,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2519,127.03,5.93,12,0.36,320.00,6860.00,56400,20241224,-27.93,25900,20241120,56.95,54000,-24.72,20250214,30700,32.41,20250409,56400,-27.93,20241224,25900,56.95,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1862,N,00,N
20250806,150950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40900,1350,2,3.41,890559650,21902,103.87,38950,41300,38900,51400,27700,39550,40661.11,3.15,0,-6619,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2535,127.81,5.96,12,0.35,320.00,6860.00,56400,20241224,-27.48,25900,20241120,57.92,54000,-24.26,20250214,30700,33.22,20250409,56400,-27.48,20241224,25900,57.92,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1033,N,00,N
20250806,140952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40900,1350,2,3.41,810072575,19929,94.52,38950,41300,38900,51400,27700,39550,40647.93,3.15,0,-5354,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2535,127.81,5.96,12,0.32,320.00,6860.00,56400,20241224,-27.48,25900,20241120,57.92,54000,-24.26,20250214,30700,33.22,20250409,56400,-27.48,20241224,25900,57.92,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1033,N,00,N
20250806,130947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40900,1350,2,3.41,741836725,18261,86.61,38950,41300,38900,51400,27700,39550,40624.10,3.15,0,-4476,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2535,127.81,5.96,12,0.29,320.00,6860.00,56400,20241224,-27.48,25900,20241120,57.92,54000,-24.26,20250214,30700,33.22,20250409,56400,-27.48,20241224,25900,57.92,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1033,N,00,N
20250806,120943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41000,1450,2,3.67,652387375,16080,76.26,38950,41300,38900,51400,27700,39550,40571.35,3.15,0,-3439,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2541,128.12,5.98,12,0.26,320.00,6860.00,56400,20241224,-27.30,25900,20241120,58.30,54000,-24.07,20250214,30700,33.55,20250409,56400,-27.30,20241224,25900,58.30,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1033,N,00,N
20250806,110951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41250,1700,2,4.30,534602925,13210,62.65,38950,41300,38900,51400,27700,39550,40469.56,3.15,0,-2415,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2557,128.91,6.01,12,0.21,320.00,6860.00,56400,20241224,-26.86,25900,20241120,59.27,54000,-23.61,20250214,30700,34.36,20250409,56400,-26.86,20241224,25900,59.27,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1033,N,00,N
20250806,100950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41050,1500,2,3.79,298195175,7444,35.30,38950,41100,38900,51400,27700,39550,40058.46,3.15,0,-1569,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2544,128.28,5.98,12,0.12,320.00,6860.00,56400,20241224,-27.22,25900,20241120,58.49,54000,-23.98,20250214,30700,33.71,20250409,56400,-27.22,20241224,25900,58.49,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1033,N,00,N
20250806,090946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39050,-500,5,-1.26,31640975,811,3.85,38950,39200,38950,51400,27700,39550,39014.77,3.15,0,-477,40783,40166,39383,38766,37983,40475,39075,32,11850,500,27680,50,1,6197730,2420,122.03,5.69,12,0.01,320.00,6860.00,56400,20241224,-30.76,25900,20241120,50.77,54000,-27.69,20250214,30700,27.20,20250409,56400,-30.76,20241224,25900,50.77,20241120,5.03,Y,389020,500,32 억,,195157,N,N,1033,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 160933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40650 1100 2 2.78 915735900 22520 106.81 38950 41300 38900 51400 27700 39550 40663.23 3.15 0 -6749 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2519 127.03 5.93 12 0.36 320.00 6860.00 56400 20241224 -27.93 25900 20241120 56.95 54000 -24.72 20250214 30700 32.41 20250409 56400 -27.93 20241224 25900 56.95 20241120 5.03 Y 389020 500 32 억 195157 N N 1862 N 00 N
3 20250806 150950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40900 1350 2 3.41 890559650 21902 103.87 38950 41300 38900 51400 27700 39550 40661.11 3.15 0 -6619 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2535 127.81 5.96 12 0.35 320.00 6860.00 56400 20241224 -27.48 25900 20241120 57.92 54000 -24.26 20250214 30700 33.22 20250409 56400 -27.48 20241224 25900 57.92 20241120 5.03 Y 389020 500 32 억 195157 N N 1033 N 00 N
4 20250806 140952 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40900 1350 2 3.41 810072575 19929 94.52 38950 41300 38900 51400 27700 39550 40647.93 3.15 0 -5354 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2535 127.81 5.96 12 0.32 320.00 6860.00 56400 20241224 -27.48 25900 20241120 57.92 54000 -24.26 20250214 30700 33.22 20250409 56400 -27.48 20241224 25900 57.92 20241120 5.03 Y 389020 500 32 억 195157 N N 1033 N 00 N
5 20250806 130947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40900 1350 2 3.41 741836725 18261 86.61 38950 41300 38900 51400 27700 39550 40624.10 3.15 0 -4476 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2535 127.81 5.96 12 0.29 320.00 6860.00 56400 20241224 -27.48 25900 20241120 57.92 54000 -24.26 20250214 30700 33.22 20250409 56400 -27.48 20241224 25900 57.92 20241120 5.03 Y 389020 500 32 억 195157 N N 1033 N 00 N
6 20250806 120943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 41000 1450 2 3.67 652387375 16080 76.26 38950 41300 38900 51400 27700 39550 40571.35 3.15 0 -3439 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2541 128.12 5.98 12 0.26 320.00 6860.00 56400 20241224 -27.30 25900 20241120 58.30 54000 -24.07 20250214 30700 33.55 20250409 56400 -27.30 20241224 25900 58.30 20241120 5.03 Y 389020 500 32 억 195157 N N 1033 N 00 N
7 20250806 110951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 41250 1700 2 4.30 534602925 13210 62.65 38950 41300 38900 51400 27700 39550 40469.56 3.15 0 -2415 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2557 128.91 6.01 12 0.21 320.00 6860.00 56400 20241224 -26.86 25900 20241120 59.27 54000 -23.61 20250214 30700 34.36 20250409 56400 -26.86 20241224 25900 59.27 20241120 5.03 Y 389020 500 32 억 195157 N N 1033 N 00 N
8 20250806 100950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 41050 1500 2 3.79 298195175 7444 35.30 38950 41100 38900 51400 27700 39550 40058.46 3.15 0 -1569 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2544 128.28 5.98 12 0.12 320.00 6860.00 56400 20241224 -27.22 25900 20241120 58.49 54000 -23.98 20250214 30700 33.71 20250409 56400 -27.22 20241224 25900 58.49 20241120 5.03 Y 389020 500 32 억 195157 N N 1033 N 00 N
9 20250806 090946 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 39050 -500 5 -1.26 31640975 811 3.85 38950 39200 38950 51400 27700 39550 39014.77 3.15 0 -477 40783 40166 39383 38766 37983 40475 39075 32 11850 500 27680 50 1 6197730 2420 122.03 5.69 12 0.01 320.00 6860.00 56400 20241224 -30.76 25900 20241120 50.77 54000 -27.69 20250214 30700 27.20 20250409 56400 -30.76 20241224 25900 50.77 20241120 5.03 Y 389020 500 32 억 195157 N N 1033 N 00 N