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
105550/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
20250806,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-65,5,-2.53,887211839,353540,62.71,2515,2565,2480,3340,1800,2570,2509.51,0.70,0,52918,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1962,-7.78,2.06,12,0.45,-322.00,1214.00,5230,20250304,-52.10,2030,20240826,23.40,5230,-52.10,20250304,2195,14.12,20250120,5230,-52.10,20250304,2030,23.40,20240826,0.42,Y,105550,500,391 억,,551233,N,N,28168,N,00,N
20250806,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-60,5,-2.33,869406714,346432,61.45,2515,2565,2480,3340,1800,2570,2509.60,0.70,0,53430,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1966,-7.80,2.07,12,0.44,-322.00,1214.00,5230,20250304,-52.01,2030,20240826,23.65,5230,-52.01,20250304,2195,14.35,20250120,5230,-52.01,20250304,2030,23.65,20240826,0.42,Y,105550,500,391 억,,551233,N,N,14765,N,00,N
20250806,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-70,5,-2.72,840072279,334704,59.37,2515,2565,2480,3340,1800,2570,2509.90,0.70,0,49380,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1958,-7.76,2.06,12,0.43,-322.00,1214.00,5230,20250304,-52.20,2030,20240826,23.15,5230,-52.20,20250304,2195,13.90,20250120,5230,-52.20,20250304,2030,23.15,20240826,0.42,Y,105550,500,391 억,,551233,N,N,14765,N,00,N
20250806,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-70,5,-2.72,714395419,284210,50.41,2515,2565,2490,3340,1800,2570,2513.62,0.70,0,70471,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1958,-7.76,2.06,12,0.36,-322.00,1214.00,5230,20250304,-52.20,2030,20240826,23.15,5230,-52.20,20250304,2195,13.90,20250120,5230,-52.20,20250304,2030,23.15,20240826,0.42,Y,105550,500,391 억,,551233,N,N,14765,N,00,N
20250806,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-65,5,-2.53,619482644,246227,43.67,2515,2565,2505,3340,1800,2570,2515.90,0.70,0,66429,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1962,-7.78,2.06,12,0.31,-322.00,1214.00,5230,20250304,-52.10,2030,20240826,23.40,5230,-52.10,20250304,2195,14.12,20250120,5230,-52.10,20250304,2030,23.40,20240826,0.42,Y,105550,500,391 억,,551233,N,N,14765,N,00,N
20250806,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-45,5,-1.75,366524384,145576,25.82,2515,2565,2505,3340,1800,2570,2517.75,0.70,0,41385,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1977,-7.84,2.08,12,0.19,-322.00,1214.00,5230,20250304,-51.72,2030,20240826,24.38,5230,-51.72,20250304,2195,15.03,20250120,5230,-51.72,20250304,2030,24.38,20240826,0.42,Y,105550,500,391 억,,551233,N,N,14765,N,00,N
20250806,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-50,5,-1.95,198455654,78694,13.96,2515,2565,2505,3340,1800,2570,2521.87,0.70,0,13907,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1973,-7.83,2.08,12,0.10,-322.00,1214.00,5230,20250304,-51.82,2030,20240826,24.14,5230,-51.82,20250304,2195,14.81,20250120,5230,-51.82,20250304,2030,24.14,20240826,0.42,Y,105550,500,391 억,,551233,N,N,14765,N,00,N
20250806,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-35,5,-1.36,46448675,18466,3.28,2515,2565,2510,3340,1800,2570,2515.36,0.70,0,12049,2726,2647,2541,2462,2356,2687,2502,392,770,500,1590,5,1,78307051,1985,-7.87,2.09,12,0.02,-322.00,1214.00,5230,20250304,-51.53,2030,20240826,24.88,5230,-51.53,20250304,2195,15.49,20250120,5230,-51.53,20250304,2030,24.88,20240826,0.42,Y,105550,500,391 억,,551233,N,N,14765,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 160608 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -65 5 -2.53 887211839 353540 62.71 2515 2565 2480 3340 1800 2570 2509.51 0.70 0 52918 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1962 -7.78 2.06 12 0.45 -322.00 1214.00 5230 20250304 -52.10 2030 20240826 23.40 5230 -52.10 20250304 2195 14.12 20250120 5230 -52.10 20250304 2030 23.40 20240826 0.42 Y 105550 500 391 억 551233 N N 28168 N 00 N
3 20250806 150618 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -60 5 -2.33 869406714 346432 61.45 2515 2565 2480 3340 1800 2570 2509.60 0.70 0 53430 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1966 -7.80 2.07 12 0.44 -322.00 1214.00 5230 20250304 -52.01 2030 20240826 23.65 5230 -52.01 20250304 2195 14.35 20250120 5230 -52.01 20250304 2030 23.65 20240826 0.42 Y 105550 500 391 억 551233 N N 14765 N 00 N
4 20250806 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -70 5 -2.72 840072279 334704 59.37 2515 2565 2480 3340 1800 2570 2509.90 0.70 0 49380 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1958 -7.76 2.06 12 0.43 -322.00 1214.00 5230 20250304 -52.20 2030 20240826 23.15 5230 -52.20 20250304 2195 13.90 20250120 5230 -52.20 20250304 2030 23.15 20240826 0.42 Y 105550 500 391 억 551233 N N 14765 N 00 N
5 20250806 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -70 5 -2.72 714395419 284210 50.41 2515 2565 2490 3340 1800 2570 2513.62 0.70 0 70471 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1958 -7.76 2.06 12 0.36 -322.00 1214.00 5230 20250304 -52.20 2030 20240826 23.15 5230 -52.20 20250304 2195 13.90 20250120 5230 -52.20 20250304 2030 23.15 20240826 0.42 Y 105550 500 391 억 551233 N N 14765 N 00 N
6 20250806 120614 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -65 5 -2.53 619482644 246227 43.67 2515 2565 2505 3340 1800 2570 2515.90 0.70 0 66429 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1962 -7.78 2.06 12 0.31 -322.00 1214.00 5230 20250304 -52.10 2030 20240826 23.40 5230 -52.10 20250304 2195 14.12 20250120 5230 -52.10 20250304 2030 23.40 20240826 0.42 Y 105550 500 391 억 551233 N N 14765 N 00 N
7 20250806 110621 57 100.00 KOSDAQ 전기·전자 N N N N N 2525 -45 5 -1.75 366524384 145576 25.82 2515 2565 2505 3340 1800 2570 2517.75 0.70 0 41385 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1977 -7.84 2.08 12 0.19 -322.00 1214.00 5230 20250304 -51.72 2030 20240826 24.38 5230 -51.72 20250304 2195 15.03 20250120 5230 -51.72 20250304 2030 24.38 20240826 0.42 Y 105550 500 391 억 551233 N N 14765 N 00 N
8 20250806 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 -50 5 -1.95 198455654 78694 13.96 2515 2565 2505 3340 1800 2570 2521.87 0.70 0 13907 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1973 -7.83 2.08 12 0.10 -322.00 1214.00 5230 20250304 -51.82 2030 20240826 24.14 5230 -51.82 20250304 2195 14.81 20250120 5230 -51.82 20250304 2030 24.14 20240826 0.42 Y 105550 500 391 억 551233 N N 14765 N 00 N
9 20250806 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 -35 5 -1.36 46448675 18466 3.28 2515 2565 2510 3340 1800 2570 2515.36 0.70 0 12049 2726 2647 2541 2462 2356 2687 2502 392 770 500 1590 5 1 78307051 1985 -7.87 2.09 12 0.02 -322.00 1214.00 5230 20250304 -51.53 2030 20240826 24.88 5230 -51.53 20250304 2195 15.49 20250120 5230 -51.53 20250304 2030 24.88 20240826 0.42 Y 105550 500 391 억 551233 N N 14765 N 00 N