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
393890/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
20250806,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,220,2,2.86,2373622610,302145,61.00,7570,7970,7570,9990,5390,7690,7855.91,4.78,0,99086,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2677,-3.71,0.28,12,0.89,-2134.00,28622.00,24850,20240730,-68.17,6750,20250409,17.19,12400,-36.21,20250107,6750,17.19,20250409,22100,-64.21,20240816,6750,17.19,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,4111,N,00,N
20250806,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,230,2,2.99,2283062310,290685,58.69,7570,7970,7570,9990,5390,7690,7854.08,4.78,0,91308,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2680,-3.71,0.28,12,0.86,-2134.00,28622.00,24850,20240730,-68.13,6750,20250409,17.33,12400,-36.13,20250107,6750,17.33,20250409,22100,-64.16,20240816,6750,17.33,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,17540,N,00,N
20250806,140955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,160,2,2.08,2004171170,255360,51.56,7570,7970,7570,9990,5390,7690,7848.41,4.78,0,73857,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2657,-3.68,0.27,12,0.75,-2134.00,28622.00,24850,20240730,-68.41,6750,20250409,16.30,12400,-36.69,20250107,6750,16.30,20250409,22100,-64.48,20240816,6750,16.30,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,17540,N,00,N
20250806,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,170,2,2.21,1855361860,236351,47.72,7570,7970,7570,9990,5390,7690,7850.03,4.78,0,68385,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2660,-3.68,0.27,12,0.70,-2134.00,28622.00,24850,20240730,-68.37,6750,20250409,16.44,12400,-36.61,20250107,6750,16.44,20250409,22100,-64.43,20240816,6750,16.44,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,17540,N,00,N
20250806,120945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,140,2,1.82,1740765410,221757,44.77,7570,7970,7570,9990,5390,7690,7849.88,4.78,0,62777,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2650,-3.67,0.27,12,0.66,-2134.00,28622.00,24850,20240730,-68.49,6750,20250409,16.00,12400,-36.85,20250107,6750,16.00,20250409,22100,-64.57,20240816,6750,16.00,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,17540,N,00,N
20250806,110954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,180,2,2.34,1582362390,201581,40.70,7570,7970,7570,9990,5390,7690,7849.76,4.78,0,54775,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2663,-3.69,0.27,12,0.60,-2134.00,28622.00,24850,20240730,-68.33,6750,20250409,16.59,12400,-36.53,20250107,6750,16.59,20250409,22100,-64.39,20240816,6750,16.59,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,17540,N,00,N
20250806,100952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,160,2,2.08,1353804780,172388,34.80,7570,7970,7570,9990,5390,7690,7853.24,4.78,0,50881,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2657,-3.68,0.27,12,0.51,-2134.00,28622.00,24850,20240730,-68.41,6750,20250409,16.30,12400,-36.69,20250107,6750,16.30,20250409,22100,-64.48,20240816,6750,16.30,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,17540,N,00,N
20250806,090949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,20,2,0.26,102754420,13388,2.70,7570,7730,7570,9990,5390,7690,7675.11,4.78,0,-524,8183,7936,7593,7346,7003,8060,7470,169,2300,500,5530,10,1,33843144,2609,-3.61,0.27,12,0.04,-2134.00,28622.00,24850,20240730,-68.97,6750,20250409,14.22,12400,-37.82,20250107,6750,14.22,20250409,22100,-65.11,20240816,6750,14.22,20250409,4.68,Y,393890,500,169 억,,1617343,N,N,17540,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 160935 57 100.00 KOSDAQ 전기·전자 N N N N N 7910 220 2 2.86 2373622610 302145 61.00 7570 7970 7570 9990 5390 7690 7855.91 4.78 0 99086 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2677 -3.71 0.28 12 0.89 -2134.00 28622.00 24850 20240730 -68.17 6750 20250409 17.19 12400 -36.21 20250107 6750 17.19 20250409 22100 -64.21 20240816 6750 17.19 20250409 4.68 Y 393890 500 169 억 1617343 N N 4111 N 00 N
3 20250806 150952 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 230 2 2.99 2283062310 290685 58.69 7570 7970 7570 9990 5390 7690 7854.08 4.78 0 91308 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2680 -3.71 0.28 12 0.86 -2134.00 28622.00 24850 20240730 -68.13 6750 20250409 17.33 12400 -36.13 20250107 6750 17.33 20250409 22100 -64.16 20240816 6750 17.33 20250409 4.68 Y 393890 500 169 억 1617343 N N 17540 N 00 N
4 20250806 140955 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 160 2 2.08 2004171170 255360 51.56 7570 7970 7570 9990 5390 7690 7848.41 4.78 0 73857 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2657 -3.68 0.27 12 0.75 -2134.00 28622.00 24850 20240730 -68.41 6750 20250409 16.30 12400 -36.69 20250107 6750 16.30 20250409 22100 -64.48 20240816 6750 16.30 20250409 4.68 Y 393890 500 169 억 1617343 N N 17540 N 00 N
5 20250806 130949 57 100.00 KOSDAQ 전기·전자 N N N N N 7860 170 2 2.21 1855361860 236351 47.72 7570 7970 7570 9990 5390 7690 7850.03 4.78 0 68385 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2660 -3.68 0.27 12 0.70 -2134.00 28622.00 24850 20240730 -68.37 6750 20250409 16.44 12400 -36.61 20250107 6750 16.44 20250409 22100 -64.43 20240816 6750 16.44 20250409 4.68 Y 393890 500 169 억 1617343 N N 17540 N 00 N
6 20250806 120945 57 100.00 KOSDAQ 전기·전자 N N N N N 7830 140 2 1.82 1740765410 221757 44.77 7570 7970 7570 9990 5390 7690 7849.88 4.78 0 62777 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2650 -3.67 0.27 12 0.66 -2134.00 28622.00 24850 20240730 -68.49 6750 20250409 16.00 12400 -36.85 20250107 6750 16.00 20250409 22100 -64.57 20240816 6750 16.00 20250409 4.68 Y 393890 500 169 억 1617343 N N 17540 N 00 N
7 20250806 110954 57 100.00 KOSDAQ 전기·전자 N N N N N 7870 180 2 2.34 1582362390 201581 40.70 7570 7970 7570 9990 5390 7690 7849.76 4.78 0 54775 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2663 -3.69 0.27 12 0.60 -2134.00 28622.00 24850 20240730 -68.33 6750 20250409 16.59 12400 -36.53 20250107 6750 16.59 20250409 22100 -64.39 20240816 6750 16.59 20250409 4.68 Y 393890 500 169 억 1617343 N N 17540 N 00 N
8 20250806 100952 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 160 2 2.08 1353804780 172388 34.80 7570 7970 7570 9990 5390 7690 7853.24 4.78 0 50881 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2657 -3.68 0.27 12 0.51 -2134.00 28622.00 24850 20240730 -68.41 6750 20250409 16.30 12400 -36.69 20250107 6750 16.30 20250409 22100 -64.48 20240816 6750 16.30 20250409 4.68 Y 393890 500 169 억 1617343 N N 17540 N 00 N
9 20250806 090949 57 100.00 KOSDAQ 전기·전자 N N N N N 7710 20 2 0.26 102754420 13388 2.70 7570 7730 7570 9990 5390 7690 7675.11 4.78 0 -524 8183 7936 7593 7346 7003 8060 7470 169 2300 500 5530 10 1 33843144 2609 -3.61 0.27 12 0.04 -2134.00 28622.00 24850 20240730 -68.97 6750 20250409 14.22 12400 -37.82 20250107 6750 14.22 20250409 22100 -65.11 20240816 6750 14.22 20250409 4.68 Y 393890 500 169 억 1617343 N N 17540 N 00 N