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
051980/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
20250806,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-100,5,-3.21,10558712776,3459200,37.65,3115,3175,2990,4045,2185,3115,3052.38,2.16,0,67253,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3069,-3.95,3.11,12,3.40,-763.00,969.00,15950,20241015,-81.10,1990,20250701,51.51,9410,-67.96,20250120,1990,51.51,20250701,15950,-81.10,20241015,1990,51.51,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,30383,N,00,N
20250806,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-100,5,-3.21,10136716136,3319455,36.13,3115,3175,2990,4045,2185,3115,3053.72,2.16,0,110331,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3069,-3.95,3.11,12,3.26,-763.00,969.00,15950,20241015,-81.10,1990,20250701,51.51,9410,-67.96,20250120,1990,51.51,20250701,15950,-81.10,20241015,1990,51.51,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,41001,N,00,N
20250806,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-120,5,-3.85,9558482263,3126877,34.03,3115,3175,2990,4045,2185,3115,3056.87,2.16,0,109470,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3049,-3.93,3.09,12,3.07,-763.00,969.00,15950,20241015,-81.22,1990,20250701,50.50,9410,-68.17,20250120,1990,50.50,20250701,15950,-81.22,20241015,1990,50.50,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,41001,N,00,N
20250806,130424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-75,5,-2.41,7220924387,2349602,25.57,3115,3175,3020,4045,2185,3115,3073.25,2.16,0,-47739,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3095,-3.98,3.14,12,2.31,-763.00,969.00,15950,20241015,-80.94,1990,20250701,52.76,9410,-67.69,20250120,1990,52.76,20250701,15950,-80.94,20241015,1990,52.76,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,41001,N,00,N
20250806,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-80,5,-2.57,6802137541,2211712,24.07,3115,3175,3020,4045,2185,3115,3075.50,2.16,0,-24726,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3090,-3.98,3.13,12,2.17,-763.00,969.00,15950,20241015,-80.97,1990,20250701,52.51,9410,-67.75,20250120,1990,52.51,20250701,15950,-80.97,20241015,1990,52.51,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,41001,N,00,N
20250806,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-65,5,-2.09,5429993884,1759240,19.15,3115,3175,3025,4045,2185,3115,3086.55,2.16,0,-67163,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3105,-4.00,3.15,12,1.73,-763.00,969.00,15950,20241015,-80.88,1990,20250701,53.27,9410,-67.59,20250120,1990,53.27,20250701,15950,-80.88,20241015,1990,53.27,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,41001,N,00,N
20250806,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-50,5,-1.61,4311047230,1392462,15.16,3115,3175,3025,4045,2185,3115,3095.99,2.16,0,-32797,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3120,-4.02,3.16,12,1.37,-763.00,969.00,15950,20241015,-80.78,1990,20250701,54.02,9410,-67.43,20250120,1990,54.02,20250701,15950,-80.78,20241015,1990,54.02,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,41001,N,00,N
20250806,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-15,5,-0.48,487145845,157227,1.71,3115,3130,3070,4045,2185,3115,3098.33,2.16,0,8123,3471,3292,3181,3002,2891,3237,2947,512,930,500,2180,5,1,101802299,3156,-4.06,3.20,12,0.15,-763.00,969.00,15950,20241015,-80.56,1990,20250701,55.78,9410,-67.06,20250120,1990,55.78,20250701,15950,-80.56,20241015,1990,55.78,20250701,0.81,Y,051980,500,511 억,,2197118,N,N,41001,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 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -100 5 -3.21 10558712776 3459200 37.65 3115 3175 2990 4045 2185 3115 3052.38 2.16 0 67253 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3069 -3.95 3.11 12 3.40 -763.00 969.00 15950 20241015 -81.10 1990 20250701 51.51 9410 -67.96 20250120 1990 51.51 20250701 15950 -81.10 20241015 1990 51.51 20250701 0.81 Y 051980 500 511 억 2197118 N N 30383 N 00 N
3 20250806 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -100 5 -3.21 10136716136 3319455 36.13 3115 3175 2990 4045 2185 3115 3053.72 2.16 0 110331 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3069 -3.95 3.11 12 3.26 -763.00 969.00 15950 20241015 -81.10 1990 20250701 51.51 9410 -67.96 20250120 1990 51.51 20250701 15950 -81.10 20241015 1990 51.51 20250701 0.81 Y 051980 500 511 억 2197118 N N 41001 N 00 N
4 20250806 140426 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -120 5 -3.85 9558482263 3126877 34.03 3115 3175 2990 4045 2185 3115 3056.87 2.16 0 109470 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3049 -3.93 3.09 12 3.07 -763.00 969.00 15950 20241015 -81.22 1990 20250701 50.50 9410 -68.17 20250120 1990 50.50 20250701 15950 -81.22 20241015 1990 50.50 20250701 0.81 Y 051980 500 511 억 2197118 N N 41001 N 00 N
5 20250806 130424 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -75 5 -2.41 7220924387 2349602 25.57 3115 3175 3020 4045 2185 3115 3073.25 2.16 0 -47739 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3095 -3.98 3.14 12 2.31 -763.00 969.00 15950 20241015 -80.94 1990 20250701 52.76 9410 -67.69 20250120 1990 52.76 20250701 15950 -80.94 20241015 1990 52.76 20250701 0.81 Y 051980 500 511 억 2197118 N N 41001 N 00 N
6 20250806 120422 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -80 5 -2.57 6802137541 2211712 24.07 3115 3175 3020 4045 2185 3115 3075.50 2.16 0 -24726 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3090 -3.98 3.13 12 2.17 -763.00 969.00 15950 20241015 -80.97 1990 20250701 52.51 9410 -67.75 20250120 1990 52.51 20250701 15950 -80.97 20241015 1990 52.51 20250701 0.81 Y 051980 500 511 억 2197118 N N 41001 N 00 N
7 20250806 110426 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -65 5 -2.09 5429993884 1759240 19.15 3115 3175 3025 4045 2185 3115 3086.55 2.16 0 -67163 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3105 -4.00 3.15 12 1.73 -763.00 969.00 15950 20241015 -80.88 1990 20250701 53.27 9410 -67.59 20250120 1990 53.27 20250701 15950 -80.88 20241015 1990 53.27 20250701 0.81 Y 051980 500 511 억 2197118 N N 41001 N 00 N
8 20250806 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -50 5 -1.61 4311047230 1392462 15.16 3115 3175 3025 4045 2185 3115 3095.99 2.16 0 -32797 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3120 -4.02 3.16 12 1.37 -763.00 969.00 15950 20241015 -80.78 1990 20250701 54.02 9410 -67.43 20250120 1990 54.02 20250701 15950 -80.78 20241015 1990 54.02 20250701 0.81 Y 051980 500 511 억 2197118 N N 41001 N 00 N
9 20250806 090422 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -15 5 -0.48 487145845 157227 1.71 3115 3130 3070 4045 2185 3115 3098.33 2.16 0 8123 3471 3292 3181 3002 2891 3237 2947 512 930 500 2180 5 1 101802299 3156 -4.06 3.20 12 0.15 -763.00 969.00 15950 20241015 -80.56 1990 20250701 55.78 9410 -67.06 20250120 1990 55.78 20250701 15950 -80.56 20241015 1990 55.78 20250701 0.81 Y 051980 500 511 억 2197118 N N 41001 N 00 N