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
429270/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
20250806,160948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,50,2,0.88,61246260,10772,51.25,5660,5810,5620,7420,4000,5710,5685.69,2.18,0,2759,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,268,-4.56,1.10,12,0.23,-1263.00,5221.00,11240,20240726,-48.75,3700,20250331,55.68,8950,-35.64,20250421,3700,55.68,20250331,9130,-36.91,20240902,3700,55.68,20250331,0.01,Y,429270,500,23 억,,101584,N,N,158,N,00,N
20250806,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,30,2,0.53,58158910,10236,48.70,5660,5810,5620,7420,4000,5710,5681.80,2.18,0,2761,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,267,-4.54,1.10,12,0.22,-1263.00,5221.00,11240,20240726,-48.93,3700,20250331,55.14,8950,-35.87,20250421,3700,55.14,20250331,9130,-37.13,20240902,3700,55.14,20250331,0.01,Y,429270,500,23 억,,101584,N,N,531,N,00,N
20250806,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,30,2,0.53,50766470,8950,42.58,5660,5760,5620,7420,4000,5710,5672.23,2.18,0,2699,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,267,-4.54,1.10,12,0.19,-1263.00,5221.00,11240,20240726,-48.93,3700,20250331,55.14,8950,-35.87,20250421,3700,55.14,20250331,9130,-37.13,20240902,3700,55.14,20250331,0.01,Y,429270,500,23 억,,101584,N,N,531,N,00,N
20250806,131004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,-10,5,-0.18,49294010,8693,41.36,5660,5740,5620,7420,4000,5710,5670.54,2.18,0,2766,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,266,-4.51,1.09,12,0.19,-1263.00,5221.00,11240,20240726,-49.29,3700,20250331,54.05,8950,-36.31,20250421,3700,54.05,20250331,9130,-37.57,20240902,3700,54.05,20250331,0.01,Y,429270,500,23 억,,101584,N,N,531,N,00,N
20250806,120959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,-10,5,-0.18,48513070,8556,40.71,5660,5740,5620,7420,4000,5710,5670.06,2.18,0,2874,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,266,-4.51,1.09,12,0.18,-1263.00,5221.00,11240,20240726,-49.29,3700,20250331,54.05,8950,-36.31,20250421,3700,54.05,20250331,9130,-37.57,20240902,3700,54.05,20250331,0.01,Y,429270,500,23 억,,101584,N,N,531,N,00,N
20250806,111008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,20,2,0.35,37911630,6693,31.84,5660,5740,5620,7420,4000,5710,5664.37,2.18,0,2901,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,267,-4.54,1.10,12,0.14,-1263.00,5221.00,11240,20240726,-49.02,3700,20250331,54.86,8950,-35.98,20250421,3700,54.86,20250331,9130,-37.24,20240902,3700,54.86,20250331,0.01,Y,429270,500,23 억,,101584,N,N,531,N,00,N
20250806,101006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-40,5,-0.70,29205230,5164,24.57,5660,5710,5620,7420,4000,5710,5655.54,2.18,0,2419,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,264,-4.49,1.09,12,0.11,-1263.00,5221.00,11240,20240726,-49.56,3700,20250331,53.24,8950,-36.65,20250421,3700,53.24,20250331,9130,-37.90,20240902,3700,53.24,20250331,0.01,Y,429270,500,23 억,,101584,N,N,531,N,00,N
20250806,091003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-30,5,-0.53,9080290,1608,7.65,5660,5710,5620,7420,4000,5710,5646.95,2.18,0,322,5816,5762,5666,5612,5516,5790,5640,23,1710,500,3420,10,1,4658150,265,-4.50,1.09,12,0.03,-1263.00,5221.00,11240,20240726,-49.47,3700,20250331,53.51,8950,-36.54,20250421,3700,53.51,20250331,9130,-37.79,20240902,3700,53.51,20250331,0.01,Y,429270,500,23 억,,101584,N,N,531,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 160948 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 50 2 0.88 61246260 10772 51.25 5660 5810 5620 7420 4000 5710 5685.69 2.18 0 2759 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 268 -4.56 1.10 12 0.23 -1263.00 5221.00 11240 20240726 -48.75 3700 20250331 55.68 8950 -35.64 20250421 3700 55.68 20250331 9130 -36.91 20240902 3700 55.68 20250331 0.01 Y 429270 500 23 억 101584 N N 158 N 00 N
3 20250806 151006 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 30 2 0.53 58158910 10236 48.70 5660 5810 5620 7420 4000 5710 5681.80 2.18 0 2761 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 267 -4.54 1.10 12 0.22 -1263.00 5221.00 11240 20240726 -48.93 3700 20250331 55.14 8950 -35.87 20250421 3700 55.14 20250331 9130 -37.13 20240902 3700 55.14 20250331 0.01 Y 429270 500 23 억 101584 N N 531 N 00 N
4 20250806 141009 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 30 2 0.53 50766470 8950 42.58 5660 5760 5620 7420 4000 5710 5672.23 2.18 0 2699 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 267 -4.54 1.10 12 0.19 -1263.00 5221.00 11240 20240726 -48.93 3700 20250331 55.14 8950 -35.87 20250421 3700 55.14 20250331 9130 -37.13 20240902 3700 55.14 20250331 0.01 Y 429270 500 23 억 101584 N N 531 N 00 N
5 20250806 131004 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 -10 5 -0.18 49294010 8693 41.36 5660 5740 5620 7420 4000 5710 5670.54 2.18 0 2766 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 266 -4.51 1.09 12 0.19 -1263.00 5221.00 11240 20240726 -49.29 3700 20250331 54.05 8950 -36.31 20250421 3700 54.05 20250331 9130 -37.57 20240902 3700 54.05 20250331 0.01 Y 429270 500 23 억 101584 N N 531 N 00 N
6 20250806 120959 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 -10 5 -0.18 48513070 8556 40.71 5660 5740 5620 7420 4000 5710 5670.06 2.18 0 2874 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 266 -4.51 1.09 12 0.18 -1263.00 5221.00 11240 20240726 -49.29 3700 20250331 54.05 8950 -36.31 20250421 3700 54.05 20250331 9130 -37.57 20240902 3700 54.05 20250331 0.01 Y 429270 500 23 억 101584 N N 531 N 00 N
7 20250806 111008 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 20 2 0.35 37911630 6693 31.84 5660 5740 5620 7420 4000 5710 5664.37 2.18 0 2901 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 267 -4.54 1.10 12 0.14 -1263.00 5221.00 11240 20240726 -49.02 3700 20250331 54.86 8950 -35.98 20250421 3700 54.86 20250331 9130 -37.24 20240902 3700 54.86 20250331 0.01 Y 429270 500 23 억 101584 N N 531 N 00 N
8 20250806 101006 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 -40 5 -0.70 29205230 5164 24.57 5660 5710 5620 7420 4000 5710 5655.54 2.18 0 2419 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 264 -4.49 1.09 12 0.11 -1263.00 5221.00 11240 20240726 -49.56 3700 20250331 53.24 8950 -36.65 20250421 3700 53.24 20250331 9130 -37.90 20240902 3700 53.24 20250331 0.01 Y 429270 500 23 억 101584 N N 531 N 00 N
9 20250806 091003 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -30 5 -0.53 9080290 1608 7.65 5660 5710 5620 7420 4000 5710 5646.95 2.18 0 322 5816 5762 5666 5612 5516 5790 5640 23 1710 500 3420 10 1 4658150 265 -4.50 1.09 12 0.03 -1263.00 5221.00 11240 20240726 -49.47 3700 20250331 53.51 8950 -36.54 20250421 3700 53.51 20250331 9130 -37.79 20240902 3700 53.51 20250331 0.01 Y 429270 500 23 억 101584 N N 531 N 00 N