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
432720/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
20250806,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13880,-70,5,-0.50,653012480,47128,97.24,13830,13990,13670,18130,9770,13950,13856.15,0.00,0,9731,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1956,-8.93,3.82,12,0.33,-1554.00,3637.00,19140,20250313,-27.48,5880,20241209,136.05,19140,-27.48,20250313,8850,56.84,20250115,19140,-27.48,20250313,5880,136.05,20241209,2.70,Y,432720,500,70 억,,0,N,N,1038,N,00,N
20250806,151008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,-40,5,-0.29,638476950,46081,95.08,13830,13990,13670,18130,9770,13950,13855.54,0.00,0,9856,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1960,-8.95,3.82,12,0.33,-1554.00,3637.00,19140,20250313,-27.32,5880,20241209,136.56,19140,-27.32,20250313,8850,57.18,20250115,19140,-27.32,20250313,5880,136.56,20241209,2.70,Y,432720,500,70 억,,0,N,N,3408,N,00,N
20250806,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13870,-80,5,-0.57,591098700,42667,88.03,13830,13990,13670,18130,9770,13950,13853.77,0.00,0,8851,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1955,-8.93,3.81,12,0.30,-1554.00,3637.00,19140,20250313,-27.53,5880,20241209,135.88,19140,-27.53,20250313,8850,56.72,20250115,19140,-27.53,20250313,5880,135.88,20241209,2.70,Y,432720,500,70 억,,0,N,N,3408,N,00,N
20250806,131005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13950,0,3,0.00,527086320,38061,78.53,13830,13990,13670,18130,9770,13950,13848.46,0.00,0,8313,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1966,-8.98,3.84,12,0.27,-1554.00,3637.00,19140,20250313,-27.12,5880,20241209,137.24,19140,-27.12,20250313,8850,57.63,20250115,19140,-27.12,20250313,5880,137.24,20241209,2.70,Y,432720,500,70 억,,0,N,N,3408,N,00,N
20250806,121001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13960,10,2,0.07,426371570,30805,63.56,13830,13990,13670,18130,9770,13950,13840.99,0.00,0,4441,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1967,-8.98,3.84,12,0.22,-1554.00,3637.00,19140,20250313,-27.06,5880,20241209,137.41,19140,-27.06,20250313,8850,57.74,20250115,19140,-27.06,20250313,5880,137.41,20241209,2.70,Y,432720,500,70 억,,0,N,N,3408,N,00,N
20250806,111010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13990,40,2,0.29,333939770,24166,49.86,13830,13990,13670,18130,9770,13950,13818.58,0.00,0,3382,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1972,-9.00,3.85,12,0.17,-1554.00,3637.00,19140,20250313,-26.91,5880,20241209,137.93,19140,-26.91,20250313,8850,58.08,20250115,19140,-26.91,20250313,5880,137.93,20241209,2.70,Y,432720,500,70 억,,0,N,N,3408,N,00,N
20250806,101008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13860,-90,5,-0.65,226301790,16443,33.93,13830,13990,13670,18130,9770,13950,13762.80,0.00,0,1834,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1953,-8.92,3.81,12,0.12,-1554.00,3637.00,19140,20250313,-27.59,5880,20241209,135.71,19140,-27.59,20250313,8850,56.61,20250115,19140,-27.59,20250313,5880,135.71,20241209,2.70,Y,432720,500,70 억,,0,N,N,3408,N,00,N
20250806,091005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13690,-260,5,-1.86,91324740,6655,13.73,13830,13830,13680,18130,9770,13950,13722.73,0.00,0,-1218,14430,14190,14040,13800,13650,14115,13725,70,4180,500,9760,10,1,14092612,1929,-8.81,3.76,12,0.05,-1554.00,3637.00,19140,20250313,-28.47,5880,20241209,132.82,19140,-28.47,20250313,8850,54.69,20250115,19140,-28.47,20250313,5880,132.82,20241209,2.70,Y,432720,500,70 억,,0,N,N,3408,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 160950 57 100.00 KOSDAQ 전기·전자 N N N N N 13880 -70 5 -0.50 653012480 47128 97.24 13830 13990 13670 18130 9770 13950 13856.15 0.00 0 9731 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1956 -8.93 3.82 12 0.33 -1554.00 3637.00 19140 20250313 -27.48 5880 20241209 136.05 19140 -27.48 20250313 8850 56.84 20250115 19140 -27.48 20250313 5880 136.05 20241209 2.70 Y 432720 500 70 억 0 N N 1038 N 00 N
3 20250806 151008 57 100.00 KOSDAQ 전기·전자 N N N N N 13910 -40 5 -0.29 638476950 46081 95.08 13830 13990 13670 18130 9770 13950 13855.54 0.00 0 9856 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1960 -8.95 3.82 12 0.33 -1554.00 3637.00 19140 20250313 -27.32 5880 20241209 136.56 19140 -27.32 20250313 8850 57.18 20250115 19140 -27.32 20250313 5880 136.56 20241209 2.70 Y 432720 500 70 억 0 N N 3408 N 00 N
4 20250806 141010 57 100.00 KOSDAQ 전기·전자 N N N N N 13870 -80 5 -0.57 591098700 42667 88.03 13830 13990 13670 18130 9770 13950 13853.77 0.00 0 8851 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1955 -8.93 3.81 12 0.30 -1554.00 3637.00 19140 20250313 -27.53 5880 20241209 135.88 19140 -27.53 20250313 8850 56.72 20250115 19140 -27.53 20250313 5880 135.88 20241209 2.70 Y 432720 500 70 억 0 N N 3408 N 00 N
5 20250806 131005 57 100.00 KOSDAQ 전기·전자 N N N N N 13950 0 3 0.00 527086320 38061 78.53 13830 13990 13670 18130 9770 13950 13848.46 0.00 0 8313 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1966 -8.98 3.84 12 0.27 -1554.00 3637.00 19140 20250313 -27.12 5880 20241209 137.24 19140 -27.12 20250313 8850 57.63 20250115 19140 -27.12 20250313 5880 137.24 20241209 2.70 Y 432720 500 70 억 0 N N 3408 N 00 N
6 20250806 121001 57 100.00 KOSDAQ 전기·전자 N N N N N 13960 10 2 0.07 426371570 30805 63.56 13830 13990 13670 18130 9770 13950 13840.99 0.00 0 4441 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1967 -8.98 3.84 12 0.22 -1554.00 3637.00 19140 20250313 -27.06 5880 20241209 137.41 19140 -27.06 20250313 8850 57.74 20250115 19140 -27.06 20250313 5880 137.41 20241209 2.70 Y 432720 500 70 억 0 N N 3408 N 00 N
7 20250806 111010 57 100.00 KOSDAQ 전기·전자 N N N N N 13990 40 2 0.29 333939770 24166 49.86 13830 13990 13670 18130 9770 13950 13818.58 0.00 0 3382 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1972 -9.00 3.85 12 0.17 -1554.00 3637.00 19140 20250313 -26.91 5880 20241209 137.93 19140 -26.91 20250313 8850 58.08 20250115 19140 -26.91 20250313 5880 137.93 20241209 2.70 Y 432720 500 70 억 0 N N 3408 N 00 N
8 20250806 101008 57 100.00 KOSDAQ 전기·전자 N N N N N 13860 -90 5 -0.65 226301790 16443 33.93 13830 13990 13670 18130 9770 13950 13762.80 0.00 0 1834 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1953 -8.92 3.81 12 0.12 -1554.00 3637.00 19140 20250313 -27.59 5880 20241209 135.71 19140 -27.59 20250313 8850 56.61 20250115 19140 -27.59 20250313 5880 135.71 20241209 2.70 Y 432720 500 70 억 0 N N 3408 N 00 N
9 20250806 091005 57 100.00 KOSDAQ 전기·전자 N N N N N 13690 -260 5 -1.86 91324740 6655 13.73 13830 13830 13680 18130 9770 13950 13722.73 0.00 0 -1218 14430 14190 14040 13800 13650 14115 13725 70 4180 500 9760 10 1 14092612 1929 -8.81 3.76 12 0.05 -1554.00 3637.00 19140 20250313 -28.47 5880 20241209 132.82 19140 -28.47 20250313 8850 54.69 20250115 19140 -28.47 20250313 5880 132.82 20241209 2.70 Y 432720 500 70 억 0 N N 3408 N 00 N