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
054220/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
20250806,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,361,-8,5,-2.17,31970193,88539,32.25,368,369,352,479,259,369,361.09,1.33,0,6407,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,216,-2.04,1.23,12,0.15,-177.00,293.00,621,20240830,-41.87,309,20250630,16.83,535,-32.52,20250102,309,16.83,20250630,621,-41.87,20240830,309,16.83,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,N,00,N
20250806,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,364,-5,5,-1.36,28196719,78089,28.45,368,369,352,479,259,369,361.08,1.33,0,6703,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,218,-2.06,1.24,12,0.13,-177.00,293.00,621,20240830,-41.38,309,20250630,17.80,535,-31.96,20250102,309,17.80,20250630,621,-41.38,20240830,309,17.80,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,N,00,N
20250806,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,362,-7,5,-1.90,23275946,64487,23.49,368,369,352,479,259,369,360.94,1.33,0,2855,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,217,-2.05,1.24,12,0.11,-177.00,293.00,621,20240830,-41.71,309,20250630,17.15,535,-32.34,20250102,309,17.15,20250630,621,-41.71,20240830,309,17.15,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,N,00,N
20250806,130433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,364,-5,5,-1.36,20511751,56853,20.71,368,369,352,479,259,369,360.79,1.33,0,1599,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,218,-2.06,1.24,12,0.09,-177.00,293.00,621,20240830,-41.38,309,20250630,17.80,535,-31.96,20250102,309,17.80,20250630,621,-41.38,20240830,309,17.80,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,N,00,N
20250806,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,364,-5,5,-1.36,17813466,49415,18.00,368,369,352,479,259,369,360.49,1.33,0,346,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,218,-2.06,1.24,12,0.08,-177.00,293.00,621,20240830,-41.38,309,20250630,17.80,535,-31.96,20250102,309,17.80,20250630,621,-41.38,20240830,309,17.80,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,N,00,N
20250806,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,362,-7,5,-1.90,15959492,44327,16.15,368,369,352,479,259,369,360.04,1.33,0,-2093,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,217,-2.05,1.24,12,0.07,-177.00,293.00,621,20240830,-41.71,309,20250630,17.15,535,-32.34,20250102,309,17.15,20250630,621,-41.71,20240830,309,17.15,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,N,00,N
20250806,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,366,-3,5,-0.81,14678836,40807,14.87,368,369,352,479,259,369,359.71,1.33,0,-690,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,219,-2.07,1.25,12,0.07,-177.00,293.00,621,20240830,-41.06,309,20250630,18.45,535,-31.59,20250102,309,18.45,20250630,621,-41.06,20240830,309,18.45,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,N,00,N
20250806,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,366,-3,5,-0.81,2293343,6284,2.29,368,369,361,479,259,369,364.95,1.33,0,-4480,378,373,368,363,358,376,366,300,110,500,250,1,1,59953081,219,-2.07,1.25,12,0.01,-177.00,293.00,621,20240830,-41.06,309,20250630,18.45,535,-31.59,20250102,309,18.45,20250630,621,-41.06,20240830,309,18.45,20250630,0.00,Y,054220,500,299 억,,797744,N,N,0,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 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 361 -8 5 -2.17 31970193 88539 32.25 368 369 352 479 259 369 361.09 1.33 0 6407 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 216 -2.04 1.23 12 0.15 -177.00 293.00 621 20240830 -41.87 309 20250630 16.83 535 -32.52 20250102 309 16.83 20250630 621 -41.87 20240830 309 16.83 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N
3 20250806 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 364 -5 5 -1.36 28196719 78089 28.45 368 369 352 479 259 369 361.08 1.33 0 6703 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 218 -2.06 1.24 12 0.13 -177.00 293.00 621 20240830 -41.38 309 20250630 17.80 535 -31.96 20250102 309 17.80 20250630 621 -41.38 20240830 309 17.80 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N
4 20250806 140435 57 100.00 KOSDAQ 전기·전자 N N N N N 362 -7 5 -1.90 23275946 64487 23.49 368 369 352 479 259 369 360.94 1.33 0 2855 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 217 -2.05 1.24 12 0.11 -177.00 293.00 621 20240830 -41.71 309 20250630 17.15 535 -32.34 20250102 309 17.15 20250630 621 -41.71 20240830 309 17.15 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N
5 20250806 130433 57 100.00 KOSDAQ 전기·전자 N N N N N 364 -5 5 -1.36 20511751 56853 20.71 368 369 352 479 259 369 360.79 1.33 0 1599 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 218 -2.06 1.24 12 0.09 -177.00 293.00 621 20240830 -41.38 309 20250630 17.80 535 -31.96 20250102 309 17.80 20250630 621 -41.38 20240830 309 17.80 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N
6 20250806 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 364 -5 5 -1.36 17813466 49415 18.00 368 369 352 479 259 369 360.49 1.33 0 346 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 218 -2.06 1.24 12 0.08 -177.00 293.00 621 20240830 -41.38 309 20250630 17.80 535 -31.96 20250102 309 17.80 20250630 621 -41.38 20240830 309 17.80 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N
7 20250806 110436 57 100.00 KOSDAQ 전기·전자 N N N N N 362 -7 5 -1.90 15959492 44327 16.15 368 369 352 479 259 369 360.04 1.33 0 -2093 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 217 -2.05 1.24 12 0.07 -177.00 293.00 621 20240830 -41.71 309 20250630 17.15 535 -32.34 20250102 309 17.15 20250630 621 -41.71 20240830 309 17.15 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N
8 20250806 100434 57 100.00 KOSDAQ 전기·전자 N N N N N 366 -3 5 -0.81 14678836 40807 14.87 368 369 352 479 259 369 359.71 1.33 0 -690 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 219 -2.07 1.25 12 0.07 -177.00 293.00 621 20240830 -41.06 309 20250630 18.45 535 -31.59 20250102 309 18.45 20250630 621 -41.06 20240830 309 18.45 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N
9 20250806 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 366 -3 5 -0.81 2293343 6284 2.29 368 369 361 479 259 369 364.95 1.33 0 -4480 378 373 368 363 358 376 366 300 110 500 250 1 1 59953081 219 -2.07 1.25 12 0.01 -177.00 293.00 621 20240830 -41.06 309 20250630 18.45 535 -31.59 20250102 309 18.45 20250630 621 -41.06 20240830 309 18.45 20250630 0.00 Y 054220 500 299 억 797744 N N 0 N 00 N