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
054450/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
20250806,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12870,80,2,0.63,336027995,26290,46.84,12790,12900,12610,16620,8960,12790,12780.80,0.63,0,891,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1949,-5.05,0.94,12,0.17,-2546.00,13654.00,19700,20250218,-34.67,9900,20241209,30.00,19700,-34.67,20250218,10720,20.06,20250407,19700,-34.67,20250218,9900,30.00,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1273,N,00,N
20250806,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,60,2,0.47,309310225,24215,43.15,12790,12880,12610,16620,8960,12790,12773.50,0.63,0,-84,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1946,-5.05,0.94,12,0.16,-2546.00,13654.00,19700,20250218,-34.77,9900,20241209,29.80,19700,-34.77,20250218,10720,19.87,20250407,19700,-34.77,20250218,9900,29.80,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1420,N,00,N
20250806,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,60,2,0.47,266606555,20889,37.22,12790,12880,12610,16620,8960,12790,12763.01,0.63,0,-940,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1946,-5.05,0.94,12,0.14,-2546.00,13654.00,19700,20250218,-34.77,9900,20241209,29.80,19700,-34.77,20250218,10720,19.87,20250407,19700,-34.77,20250218,9900,29.80,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1420,N,00,N
20250806,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12840,50,2,0.39,248480035,19477,34.70,12790,12880,12610,16620,8960,12790,12757.61,0.63,0,-1311,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1945,-5.04,0.94,12,0.13,-2546.00,13654.00,19700,20250218,-34.82,9900,20241209,29.70,19700,-34.82,20250218,10720,19.78,20250407,19700,-34.82,20250218,9900,29.70,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1420,N,00,N
20250806,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12860,70,2,0.55,215821055,16931,30.17,12790,12870,12610,16620,8960,12790,12747.09,0.63,0,-2242,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1948,-5.05,0.94,12,0.11,-2546.00,13654.00,19700,20250218,-34.72,9900,20241209,29.90,19700,-34.72,20250218,10720,19.96,20250407,19700,-34.72,20250218,9900,29.90,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1420,N,00,N
20250806,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,60,2,0.47,186499365,14649,26.10,12790,12870,12610,16620,8960,12790,12731.20,0.63,0,-2827,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1946,-5.05,0.94,12,0.10,-2546.00,13654.00,19700,20250218,-34.77,9900,20241209,29.80,19700,-34.77,20250218,10720,19.87,20250407,19700,-34.77,20250218,9900,29.80,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1420,N,00,N
20250806,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12750,-40,5,-0.31,137662705,10845,19.32,12790,12840,12610,16620,8960,12790,12693.66,0.63,0,-3507,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1931,-5.01,0.93,12,0.07,-2546.00,13654.00,19700,20250218,-35.28,9900,20241209,28.79,19700,-35.28,20250218,10720,18.94,20250407,19700,-35.28,20250218,9900,28.79,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1420,N,00,N
20250806,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12740,-50,5,-0.39,14180380,1114,1.98,12790,12790,12660,16620,8960,12790,12729.25,0.63,0,-654,13143,12966,12863,12686,12583,12915,12635,76,3830,500,8950,10,1,15144233,1929,-5.00,0.93,12,0.01,-2546.00,13654.00,19700,20250218,-35.33,9900,20241209,28.69,19700,-35.33,20250218,10720,18.84,20250407,19700,-35.33,20250218,9900,28.69,20241209,3.65,Y,054450,500,75 억,,95443,N,N,1420,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 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 12870 80 2 0.63 336027995 26290 46.84 12790 12900 12610 16620 8960 12790 12780.80 0.63 0 891 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1949 -5.05 0.94 12 0.17 -2546.00 13654.00 19700 20250218 -34.67 9900 20241209 30.00 19700 -34.67 20250218 10720 20.06 20250407 19700 -34.67 20250218 9900 30.00 20241209 3.65 Y 054450 500 75 억 95443 N N 1273 N 00 N
3 20250806 150435 57 100.00 KOSDAQ 전기·전자 N N N N N 12850 60 2 0.47 309310225 24215 43.15 12790 12880 12610 16620 8960 12790 12773.50 0.63 0 -84 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1946 -5.05 0.94 12 0.16 -2546.00 13654.00 19700 20250218 -34.77 9900 20241209 29.80 19700 -34.77 20250218 10720 19.87 20250407 19700 -34.77 20250218 9900 29.80 20241209 3.65 Y 054450 500 75 억 95443 N N 1420 N 00 N
4 20250806 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 12850 60 2 0.47 266606555 20889 37.22 12790 12880 12610 16620 8960 12790 12763.01 0.63 0 -940 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1946 -5.05 0.94 12 0.14 -2546.00 13654.00 19700 20250218 -34.77 9900 20241209 29.80 19700 -34.77 20250218 10720 19.87 20250407 19700 -34.77 20250218 9900 29.80 20241209 3.65 Y 054450 500 75 억 95443 N N 1420 N 00 N
5 20250806 130434 57 100.00 KOSDAQ 전기·전자 N N N N N 12840 50 2 0.39 248480035 19477 34.70 12790 12880 12610 16620 8960 12790 12757.61 0.63 0 -1311 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1945 -5.04 0.94 12 0.13 -2546.00 13654.00 19700 20250218 -34.82 9900 20241209 29.70 19700 -34.82 20250218 10720 19.78 20250407 19700 -34.82 20250218 9900 29.70 20241209 3.65 Y 054450 500 75 억 95443 N N 1420 N 00 N
6 20250806 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 12860 70 2 0.55 215821055 16931 30.17 12790 12870 12610 16620 8960 12790 12747.09 0.63 0 -2242 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1948 -5.05 0.94 12 0.11 -2546.00 13654.00 19700 20250218 -34.72 9900 20241209 29.90 19700 -34.72 20250218 10720 19.96 20250407 19700 -34.72 20250218 9900 29.90 20241209 3.65 Y 054450 500 75 억 95443 N N 1420 N 00 N
7 20250806 110436 57 100.00 KOSDAQ 전기·전자 N N N N N 12850 60 2 0.47 186499365 14649 26.10 12790 12870 12610 16620 8960 12790 12731.20 0.63 0 -2827 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1946 -5.05 0.94 12 0.10 -2546.00 13654.00 19700 20250218 -34.77 9900 20241209 29.80 19700 -34.77 20250218 10720 19.87 20250407 19700 -34.77 20250218 9900 29.80 20241209 3.65 Y 054450 500 75 억 95443 N N 1420 N 00 N
8 20250806 100435 57 100.00 KOSDAQ 전기·전자 N N N N N 12750 -40 5 -0.31 137662705 10845 19.32 12790 12840 12610 16620 8960 12790 12693.66 0.63 0 -3507 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1931 -5.01 0.93 12 0.07 -2546.00 13654.00 19700 20250218 -35.28 9900 20241209 28.79 19700 -35.28 20250218 10720 18.94 20250407 19700 -35.28 20250218 9900 28.79 20241209 3.65 Y 054450 500 75 억 95443 N N 1420 N 00 N
9 20250806 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 12740 -50 5 -0.39 14180380 1114 1.98 12790 12790 12660 16620 8960 12790 12729.25 0.63 0 -654 13143 12966 12863 12686 12583 12915 12635 76 3830 500 8950 10 1 15144233 1929 -5.00 0.93 12 0.01 -2546.00 13654.00 19700 20250218 -35.33 9900 20241209 28.69 19700 -35.33 20250218 10720 18.84 20250407 19700 -35.33 20250218 9900 28.69 20241209 3.65 Y 054450 500 75 억 95443 N N 1420 N 00 N