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
051370/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,8980,-20,5,-0.22,548589500,61298,82.66,9000,9020,8880,11700,6300,9000,8949.55,2.39,0,11245,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2095,3.80,0.74,12,0.26,2363.00,12079.00,13400,20240730,-32.99,7090,20250409,26.66,10730,-16.31,20250224,7090,26.66,20250409,12500,-28.16,20240903,7090,26.66,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1330,N,00,N
20250806,150423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8960,-40,5,-0.44,534873880,59769,80.60,9000,9020,8880,11700,6300,9000,8949.02,2.39,0,11862,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2090,3.79,0.74,12,0.26,2363.00,12079.00,13400,20240730,-33.13,7090,20250409,26.38,10730,-16.50,20250224,7090,26.38,20250409,12500,-28.32,20240903,7090,26.38,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1566,N,00,N
20250806,140423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8900,-100,5,-1.11,454342460,50734,68.41,9000,9020,8880,11700,6300,9000,8955.38,2.39,0,10482,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2076,3.77,0.74,12,0.22,2363.00,12079.00,13400,20240730,-33.58,7090,20250409,25.53,10730,-17.05,20250224,7090,25.53,20250409,12500,-28.80,20240903,7090,25.53,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1566,N,00,N
20250806,130422,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8930,-70,5,-0.78,403931530,45072,60.78,9000,9020,8890,11700,6300,9000,8961.92,2.39,0,9112,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2083,3.78,0.74,12,0.19,2363.00,12079.00,13400,20240730,-33.36,7090,20250409,25.95,10730,-16.78,20250224,7090,25.95,20250409,12500,-28.56,20240903,7090,25.95,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1566,N,00,N
20250806,120420,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8940,-60,5,-0.67,335584740,37405,50.44,9000,9020,8890,11700,6300,9000,8971.65,2.39,0,10246,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2085,3.78,0.74,12,0.16,2363.00,12079.00,13400,20240730,-33.28,7090,20250409,26.09,10730,-16.68,20250224,7090,26.09,20250409,12500,-28.48,20240903,7090,26.09,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1566,N,00,N
20250806,110424,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,0,3,0.00,267538920,29793,40.17,9000,9020,8890,11700,6300,9000,8979.93,2.39,0,10073,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2099,3.81,0.75,12,0.13,2363.00,12079.00,13400,20240730,-32.84,7090,20250409,26.94,10730,-16.12,20250224,7090,26.94,20250409,12500,-28.00,20240903,7090,26.94,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1566,N,00,N
20250806,100423,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8980,-20,5,-0.22,141604100,15771,21.27,9000,9020,8890,11700,6300,9000,8978.76,2.39,0,2861,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2095,3.80,0.74,12,0.07,2363.00,12079.00,13400,20240730,-32.99,7090,20250409,26.66,10730,-16.31,20250224,7090,26.66,20250409,12500,-28.16,20240903,7090,26.66,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1566,N,00,N
20250806,090420,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9020,20,2,0.22,12619580,1405,1.89,9000,9020,8900,11700,6300,9000,8981.91,2.39,0,-54,9306,9152,9016,8862,8726,9085,8795,117,2700,500,6480,10,1,23327472,2104,3.82,0.75,12,0.01,2363.00,12079.00,13400,20240730,-32.69,7090,20250409,27.22,10730,-15.94,20250224,7090,27.22,20250409,12500,-27.84,20240903,7090,27.22,20250409,2.36,Y,051370,500,116 억,,557431,N,N,1566,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 8980 -20 5 -0.22 548589500 61298 82.66 9000 9020 8880 11700 6300 9000 8949.55 2.39 0 11245 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2095 3.80 0.74 12 0.26 2363.00 12079.00 13400 20240730 -32.99 7090 20250409 26.66 10730 -16.31 20250224 7090 26.66 20250409 12500 -28.16 20240903 7090 26.66 20250409 2.36 Y 051370 500 116 억 557431 N N 1330 N 00 N
3 20250806 150423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8960 -40 5 -0.44 534873880 59769 80.60 9000 9020 8880 11700 6300 9000 8949.02 2.39 0 11862 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2090 3.79 0.74 12 0.26 2363.00 12079.00 13400 20240730 -33.13 7090 20250409 26.38 10730 -16.50 20250224 7090 26.38 20250409 12500 -28.32 20240903 7090 26.38 20250409 2.36 Y 051370 500 116 억 557431 N N 1566 N 00 N
4 20250806 140423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8900 -100 5 -1.11 454342460 50734 68.41 9000 9020 8880 11700 6300 9000 8955.38 2.39 0 10482 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2076 3.77 0.74 12 0.22 2363.00 12079.00 13400 20240730 -33.58 7090 20250409 25.53 10730 -17.05 20250224 7090 25.53 20250409 12500 -28.80 20240903 7090 25.53 20250409 2.36 Y 051370 500 116 억 557431 N N 1566 N 00 N
5 20250806 130422 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8930 -70 5 -0.78 403931530 45072 60.78 9000 9020 8890 11700 6300 9000 8961.92 2.39 0 9112 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2083 3.78 0.74 12 0.19 2363.00 12079.00 13400 20240730 -33.36 7090 20250409 25.95 10730 -16.78 20250224 7090 25.95 20250409 12500 -28.56 20240903 7090 25.95 20250409 2.36 Y 051370 500 116 억 557431 N N 1566 N 00 N
6 20250806 120420 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8940 -60 5 -0.67 335584740 37405 50.44 9000 9020 8890 11700 6300 9000 8971.65 2.39 0 10246 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2085 3.78 0.74 12 0.16 2363.00 12079.00 13400 20240730 -33.28 7090 20250409 26.09 10730 -16.68 20250224 7090 26.09 20250409 12500 -28.48 20240903 7090 26.09 20250409 2.36 Y 051370 500 116 억 557431 N N 1566 N 00 N
7 20250806 110424 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9000 0 3 0.00 267538920 29793 40.17 9000 9020 8890 11700 6300 9000 8979.93 2.39 0 10073 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2099 3.81 0.75 12 0.13 2363.00 12079.00 13400 20240730 -32.84 7090 20250409 26.94 10730 -16.12 20250224 7090 26.94 20250409 12500 -28.00 20240903 7090 26.94 20250409 2.36 Y 051370 500 116 억 557431 N N 1566 N 00 N
8 20250806 100423 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8980 -20 5 -0.22 141604100 15771 21.27 9000 9020 8890 11700 6300 9000 8978.76 2.39 0 2861 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2095 3.80 0.74 12 0.07 2363.00 12079.00 13400 20240730 -32.99 7090 20250409 26.66 10730 -16.31 20250224 7090 26.66 20250409 12500 -28.16 20240903 7090 26.66 20250409 2.36 Y 051370 500 116 억 557431 N N 1566 N 00 N
9 20250806 090420 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9020 20 2 0.22 12619580 1405 1.89 9000 9020 8900 11700 6300 9000 8981.91 2.39 0 -54 9306 9152 9016 8862 8726 9085 8795 117 2700 500 6480 10 1 23327472 2104 3.82 0.75 12 0.01 2363.00 12079.00 13400 20240730 -32.69 7090 20250409 27.22 10730 -15.94 20250224 7090 27.22 20250409 12500 -27.84 20240903 7090 27.22 20250409 2.36 Y 051370 500 116 억 557431 N N 1566 N 00 N