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
051360/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
20250806,160416,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16950,210,2,1.25,2201388035,129506,36.36,16970,17270,16810,21750,11720,16740,16998.36,12.31,0,13953,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2723,4.75,1.10,12,0.81,3565.00,15410.00,22100,20250106,-23.30,13890,20250609,22.03,22100,-23.30,20250106,13890,22.03,20250609,22100,-23.30,20250106,13890,22.03,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,747,N,00,N
20250806,150423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16930,190,2,1.14,2143204755,126070,35.40,16970,17270,16810,21750,11720,16740,17000.12,12.31,0,13733,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2720,4.75,1.10,12,0.78,3565.00,15410.00,22100,20250106,-23.39,13890,20250609,21.89,22100,-23.39,20250106,13890,21.89,20250609,22100,-23.39,20250106,13890,21.89,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,6859,N,00,N
20250806,140423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16900,160,2,0.96,2010171785,118200,33.19,16970,17270,16810,21750,11720,16740,17006.53,12.31,0,14952,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2715,4.74,1.10,12,0.74,3565.00,15410.00,22100,20250106,-23.53,13890,20250609,21.67,22100,-23.53,20250106,13890,21.67,20250609,22100,-23.53,20250106,13890,21.67,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,6859,N,00,N
20250806,130422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16880,140,2,0.84,1890368670,111109,31.20,16970,17270,16810,21750,11720,16740,17013.64,12.31,0,15690,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2712,4.73,1.10,12,0.69,3565.00,15410.00,22100,20250106,-23.62,13890,20250609,21.53,22100,-23.62,20250106,13890,21.53,20250609,22100,-23.62,20250106,13890,21.53,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,6859,N,00,N
20250806,120420,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16910,170,2,1.02,1743607130,102412,28.76,16970,17270,16810,21750,11720,16740,17025.42,12.31,0,14210,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2717,4.74,1.10,12,0.64,3565.00,15410.00,22100,20250106,-23.48,13890,20250609,21.74,22100,-23.48,20250106,13890,21.74,20250609,22100,-23.48,20250106,13890,21.74,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,6859,N,00,N
20250806,110423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16950,210,2,1.25,1504721680,88287,24.79,16970,17270,16810,21750,11720,16740,17043.52,12.31,0,9854,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2723,4.75,1.10,12,0.55,3565.00,15410.00,22100,20250106,-23.30,13890,20250609,22.03,22100,-23.30,20250106,13890,22.03,20250609,22100,-23.30,20250106,13890,22.03,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,6859,N,00,N
20250806,100422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17060,320,2,1.91,1270973095,74526,20.93,16970,17270,16810,21750,11720,16740,17054.09,12.31,0,10934,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2741,4.79,1.11,12,0.46,3565.00,15410.00,22100,20250106,-22.81,13890,20250609,22.82,22100,-22.81,20250106,13890,22.82,20250609,22100,-22.81,20250106,13890,22.82,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,6859,N,00,N
20250806,090420,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16820,80,2,0.48,156710260,9268,2.60,16970,16970,16820,21750,11720,16740,16908.75,12.31,0,-2565,17746,17242,16486,15982,15226,17495,16235,84,5010,500,12380,10,1,16067058,2702,4.72,1.09,12,0.06,3565.00,15410.00,22100,20250106,-23.89,13890,20250609,21.09,22100,-23.89,20250106,13890,21.09,20250609,22100,-23.89,20250106,13890,21.09,20250609,1.93,Y,051360,500,83 억,,1978397,N,N,6859,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 160416 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16950 210 2 1.25 2201388035 129506 36.36 16970 17270 16810 21750 11720 16740 16998.36 12.31 0 13953 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2723 4.75 1.10 12 0.81 3565.00 15410.00 22100 20250106 -23.30 13890 20250609 22.03 22100 -23.30 20250106 13890 22.03 20250609 22100 -23.30 20250106 13890 22.03 20250609 1.93 Y 051360 500 83 억 1978397 N N 747 N 00 N
3 20250806 150423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16930 190 2 1.14 2143204755 126070 35.40 16970 17270 16810 21750 11720 16740 17000.12 12.31 0 13733 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2720 4.75 1.10 12 0.78 3565.00 15410.00 22100 20250106 -23.39 13890 20250609 21.89 22100 -23.39 20250106 13890 21.89 20250609 22100 -23.39 20250106 13890 21.89 20250609 1.93 Y 051360 500 83 억 1978397 N N 6859 N 00 N
4 20250806 140423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16900 160 2 0.96 2010171785 118200 33.19 16970 17270 16810 21750 11720 16740 17006.53 12.31 0 14952 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2715 4.74 1.10 12 0.74 3565.00 15410.00 22100 20250106 -23.53 13890 20250609 21.67 22100 -23.53 20250106 13890 21.67 20250609 22100 -23.53 20250106 13890 21.67 20250609 1.93 Y 051360 500 83 억 1978397 N N 6859 N 00 N
5 20250806 130422 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16880 140 2 0.84 1890368670 111109 31.20 16970 17270 16810 21750 11720 16740 17013.64 12.31 0 15690 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2712 4.73 1.10 12 0.69 3565.00 15410.00 22100 20250106 -23.62 13890 20250609 21.53 22100 -23.62 20250106 13890 21.53 20250609 22100 -23.62 20250106 13890 21.53 20250609 1.93 Y 051360 500 83 억 1978397 N N 6859 N 00 N
6 20250806 120420 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16910 170 2 1.02 1743607130 102412 28.76 16970 17270 16810 21750 11720 16740 17025.42 12.31 0 14210 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2717 4.74 1.10 12 0.64 3565.00 15410.00 22100 20250106 -23.48 13890 20250609 21.74 22100 -23.48 20250106 13890 21.74 20250609 22100 -23.48 20250106 13890 21.74 20250609 1.93 Y 051360 500 83 억 1978397 N N 6859 N 00 N
7 20250806 110423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16950 210 2 1.25 1504721680 88287 24.79 16970 17270 16810 21750 11720 16740 17043.52 12.31 0 9854 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2723 4.75 1.10 12 0.55 3565.00 15410.00 22100 20250106 -23.30 13890 20250609 22.03 22100 -23.30 20250106 13890 22.03 20250609 22100 -23.30 20250106 13890 22.03 20250609 1.93 Y 051360 500 83 억 1978397 N N 6859 N 00 N
8 20250806 100422 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17060 320 2 1.91 1270973095 74526 20.93 16970 17270 16810 21750 11720 16740 17054.09 12.31 0 10934 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2741 4.79 1.11 12 0.46 3565.00 15410.00 22100 20250106 -22.81 13890 20250609 22.82 22100 -22.81 20250106 13890 22.82 20250609 22100 -22.81 20250106 13890 22.82 20250609 1.93 Y 051360 500 83 억 1978397 N N 6859 N 00 N
9 20250806 090420 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16820 80 2 0.48 156710260 9268 2.60 16970 16970 16820 21750 11720 16740 16908.75 12.31 0 -2565 17746 17242 16486 15982 15226 17495 16235 84 5010 500 12380 10 1 16067058 2702 4.72 1.09 12 0.06 3565.00 15410.00 22100 20250106 -23.89 13890 20250609 21.09 22100 -23.89 20250106 13890 21.09 20250609 22100 -23.89 20250106 13890 21.09 20250609 1.93 Y 051360 500 83 억 1978397 N N 6859 N 00 N