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
053160/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
20250806,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,0,3,0.00,101185670,11344,78.27,8970,9020,8840,11630,6270,8950,8919.75,3.16,0,2426,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,537,-36.98,0.94,12,0.19,-242.00,9569.00,22800,20241211,-60.75,7740,20240827,15.63,15380,-41.81,20250102,7840,14.16,20250724,22800,-60.75,20241211,7740,15.63,20240827,5.05,Y,053160,500,30 억,,189321,N,N,13,N,00,N
20250806,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-50,5,-0.56,91275750,10233,70.60,8970,9020,8840,11630,6270,8950,8919.74,3.16,0,2334,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,534,-36.78,0.93,12,0.17,-242.00,9569.00,22800,20241211,-60.96,7740,20240827,14.99,15380,-42.13,20250102,7840,13.52,20250724,22800,-60.96,20241211,7740,14.99,20240827,5.05,Y,053160,500,30 억,,189321,N,N,90,N,00,N
20250806,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-100,5,-1.12,87173080,9770,67.41,8970,9020,8840,11630,6270,8950,8922.53,3.16,0,2438,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,531,-36.57,0.92,12,0.16,-242.00,9569.00,22800,20241211,-61.18,7740,20240827,14.34,15380,-42.46,20250102,7840,12.88,20250724,22800,-61.18,20241211,7740,14.34,20240827,5.05,Y,053160,500,30 억,,189321,N,N,90,N,00,N
20250806,130429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-60,5,-0.67,71645010,8017,55.31,8970,9020,8850,11630,6270,8950,8936.64,3.16,0,2420,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,533,-36.74,0.93,12,0.13,-242.00,9569.00,22800,20241211,-61.01,7740,20240827,14.86,15380,-42.20,20250102,7840,13.39,20250724,22800,-61.01,20241211,7740,14.86,20240827,5.05,Y,053160,500,30 억,,189321,N,N,90,N,00,N
20250806,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,-10,5,-0.11,52527200,5863,40.45,8970,9020,8900,11630,6270,8950,8959.10,3.16,0,2223,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,536,-36.94,0.93,12,0.10,-242.00,9569.00,22800,20241211,-60.79,7740,20240827,15.50,15380,-41.87,20250102,7840,14.03,20250724,22800,-60.79,20241211,7740,15.50,20240827,5.05,Y,053160,500,30 억,,189321,N,N,90,N,00,N
20250806,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,0,3,0.00,48253590,5385,37.15,8970,9020,8900,11630,6270,8950,8960.74,3.16,0,2173,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,537,-36.98,0.94,12,0.09,-242.00,9569.00,22800,20241211,-60.75,7740,20240827,15.63,15380,-41.81,20250102,7840,14.16,20250724,22800,-60.75,20241211,7740,15.63,20240827,5.05,Y,053160,500,30 억,,189321,N,N,90,N,00,N
20250806,100429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,30,2,0.34,32784730,3660,25.25,8970,9020,8900,11630,6270,8950,8957.58,3.16,0,1270,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,539,-37.11,0.94,12,0.06,-242.00,9569.00,22800,20241211,-60.61,7740,20240827,16.02,15380,-41.61,20250102,7840,14.54,20250724,22800,-60.61,20241211,7740,16.02,20240827,5.05,Y,053160,500,30 억,,189321,N,N,90,N,00,N
20250806,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,20,2,0.22,448490,50,0.34,8970,8970,8960,11630,6270,8950,8969.80,3.16,0,0,9050,9000,8910,8860,8770,9025,8885,30,2680,500,6260,10,1,6000000,538,-37.07,0.94,12,0.00,-242.00,9569.00,22800,20241211,-60.66,7740,20240827,15.89,15380,-41.68,20250102,7840,14.41,20250724,22800,-60.66,20241211,7740,15.89,20240827,5.05,Y,053160,500,30 억,,189321,N,N,90,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 160422 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 0 3 0.00 101185670 11344 78.27 8970 9020 8840 11630 6270 8950 8919.75 3.16 0 2426 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 537 -36.98 0.94 12 0.19 -242.00 9569.00 22800 20241211 -60.75 7740 20240827 15.63 15380 -41.81 20250102 7840 14.16 20250724 22800 -60.75 20241211 7740 15.63 20240827 5.05 Y 053160 500 30 억 189321 N N 13 N 00 N
3 20250806 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 8900 -50 5 -0.56 91275750 10233 70.60 8970 9020 8840 11630 6270 8950 8919.74 3.16 0 2334 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 534 -36.78 0.93 12 0.17 -242.00 9569.00 22800 20241211 -60.96 7740 20240827 14.99 15380 -42.13 20250102 7840 13.52 20250724 22800 -60.96 20241211 7740 14.99 20240827 5.05 Y 053160 500 30 억 189321 N N 90 N 00 N
4 20250806 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 -100 5 -1.12 87173080 9770 67.41 8970 9020 8840 11630 6270 8950 8922.53 3.16 0 2438 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 531 -36.57 0.92 12 0.16 -242.00 9569.00 22800 20241211 -61.18 7740 20240827 14.34 15380 -42.46 20250102 7840 12.88 20250724 22800 -61.18 20241211 7740 14.34 20240827 5.05 Y 053160 500 30 억 189321 N N 90 N 00 N
5 20250806 130429 57 100.00 KOSDAQ 전기·전자 N N N N N 8890 -60 5 -0.67 71645010 8017 55.31 8970 9020 8850 11630 6270 8950 8936.64 3.16 0 2420 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 533 -36.74 0.93 12 0.13 -242.00 9569.00 22800 20241211 -61.01 7740 20240827 14.86 15380 -42.20 20250102 7840 13.39 20250724 22800 -61.01 20241211 7740 14.86 20240827 5.05 Y 053160 500 30 억 189321 N N 90 N 00 N
6 20250806 120427 57 100.00 KOSDAQ 전기·전자 N N N N N 8940 -10 5 -0.11 52527200 5863 40.45 8970 9020 8900 11630 6270 8950 8959.10 3.16 0 2223 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 536 -36.94 0.93 12 0.10 -242.00 9569.00 22800 20241211 -60.79 7740 20240827 15.50 15380 -41.87 20250102 7840 14.03 20250724 22800 -60.79 20241211 7740 15.50 20240827 5.05 Y 053160 500 30 억 189321 N N 90 N 00 N
7 20250806 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 8950 0 3 0.00 48253590 5385 37.15 8970 9020 8900 11630 6270 8950 8960.74 3.16 0 2173 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 537 -36.98 0.94 12 0.09 -242.00 9569.00 22800 20241211 -60.75 7740 20240827 15.63 15380 -41.81 20250102 7840 14.16 20250724 22800 -60.75 20241211 7740 15.63 20240827 5.05 Y 053160 500 30 억 189321 N N 90 N 00 N
8 20250806 100429 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 30 2 0.34 32784730 3660 25.25 8970 9020 8900 11630 6270 8950 8957.58 3.16 0 1270 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 539 -37.11 0.94 12 0.06 -242.00 9569.00 22800 20241211 -60.61 7740 20240827 16.02 15380 -41.61 20250102 7840 14.54 20250724 22800 -60.61 20241211 7740 16.02 20240827 5.05 Y 053160 500 30 억 189321 N N 90 N 00 N
9 20250806 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 20 2 0.22 448490 50 0.34 8970 8970 8960 11630 6270 8950 8969.80 3.16 0 0 9050 9000 8910 8860 8770 9025 8885 30 2680 500 6260 10 1 6000000 538 -37.07 0.94 12 0.00 -242.00 9569.00 22800 20241211 -60.66 7740 20240827 15.89 15380 -41.68 20250102 7840 14.41 20250724 22800 -60.66 20241211 7740 15.89 20240827 5.05 Y 053160 500 30 억 189321 N N 90 N 00 N