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
123860/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
20250806,160628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18390,-130,5,-0.70,94829450,5153,32.27,18330,18530,18330,24050,12970,18520,18402.77,4.88,0,1089,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2229,11.80,3.07,12,0.04,1559.00,5997.00,25650,20240725,-28.30,17180,20240805,7.04,23400,-21.41,20250120,17450,5.39,20250605,24000,-23.38,20241114,17450,5.39,20250605,2.20,Y,123860,500,60 억,,591147,N,N,9,N,00,N
20250806,150638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18400,-120,5,-0.65,89679500,4873,30.51,18330,18530,18330,24050,12970,18520,18403.34,4.88,0,1114,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2231,11.80,3.07,12,0.04,1559.00,5997.00,25650,20240725,-28.27,17180,20240805,7.10,23400,-21.37,20250120,17450,5.44,20250605,24000,-23.33,20241114,17450,5.44,20250605,2.20,Y,123860,500,60 억,,591147,N,N,130,N,00,N
20250806,140640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18390,-130,5,-0.70,67590000,3671,22.99,18330,18530,18330,24050,12970,18520,18411.88,4.88,0,488,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2229,11.80,3.07,12,0.03,1559.00,5997.00,25650,20240725,-28.30,17180,20240805,7.04,23400,-21.41,20250120,17450,5.39,20250605,24000,-23.38,20241114,17450,5.39,20250605,2.20,Y,123860,500,60 억,,591147,N,N,130,N,00,N
20250806,130638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18340,-180,5,-0.97,65624290,3564,22.32,18330,18530,18330,24050,12970,18520,18413.10,4.88,0,473,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2223,11.76,3.06,12,0.03,1559.00,5997.00,25650,20240725,-28.50,17180,20240805,6.75,23400,-21.62,20250120,17450,5.10,20250605,24000,-23.58,20241114,17450,5.10,20250605,2.20,Y,123860,500,60 억,,591147,N,N,130,N,00,N
20250806,120635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18360,-160,5,-0.86,35900980,1945,12.18,18330,18530,18330,24050,12970,18520,18458.09,4.88,0,388,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2226,11.78,3.06,12,0.02,1559.00,5997.00,25650,20240725,-28.42,17180,20240805,6.87,23400,-21.54,20250120,17450,5.21,20250605,24000,-23.50,20241114,17450,5.21,20250605,2.20,Y,123860,500,60 억,,591147,N,N,130,N,00,N
20250806,110641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18500,-20,5,-0.11,25303440,1369,8.57,18330,18530,18330,24050,12970,18520,18483.16,4.88,0,399,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2243,11.87,3.08,12,0.01,1559.00,5997.00,25650,20240725,-27.88,17180,20240805,7.68,23400,-20.94,20250120,17450,6.02,20250605,24000,-22.92,20241114,17450,6.02,20250605,2.20,Y,123860,500,60 억,,591147,N,N,130,N,00,N
20250806,100639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18520,0,3,0.00,7150530,388,2.43,18330,18530,18330,24050,12970,18520,18429.20,4.88,0,182,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2245,11.88,3.09,12,0.00,1559.00,5997.00,25650,20240725,-27.80,17180,20240805,7.80,23400,-20.85,20250120,17450,6.13,20250605,24000,-22.83,20241114,17450,6.13,20250605,2.20,Y,123860,500,60 억,,591147,N,N,130,N,00,N
20250806,090636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18490,-30,5,-0.16,1144410,62,0.39,18330,18520,18330,24050,12970,18520,18458.23,4.88,0,-42,18780,18650,18430,18300,18080,18715,18365,61,5530,500,12960,10,1,12123415,2242,11.86,3.08,12,0.00,1559.00,5997.00,25650,20240725,-27.91,17180,20240805,7.63,23400,-20.98,20250120,17450,5.96,20250605,24000,-22.96,20241114,17450,5.96,20250605,2.20,Y,123860,500,60 억,,591147,N,N,130,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 160628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18390 -130 5 -0.70 94829450 5153 32.27 18330 18530 18330 24050 12970 18520 18402.77 4.88 0 1089 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2229 11.80 3.07 12 0.04 1559.00 5997.00 25650 20240725 -28.30 17180 20240805 7.04 23400 -21.41 20250120 17450 5.39 20250605 24000 -23.38 20241114 17450 5.39 20250605 2.20 Y 123860 500 60 억 591147 N N 9 N 00 N
3 20250806 150638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18400 -120 5 -0.65 89679500 4873 30.51 18330 18530 18330 24050 12970 18520 18403.34 4.88 0 1114 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2231 11.80 3.07 12 0.04 1559.00 5997.00 25650 20240725 -28.27 17180 20240805 7.10 23400 -21.37 20250120 17450 5.44 20250605 24000 -23.33 20241114 17450 5.44 20250605 2.20 Y 123860 500 60 억 591147 N N 130 N 00 N
4 20250806 140640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18390 -130 5 -0.70 67590000 3671 22.99 18330 18530 18330 24050 12970 18520 18411.88 4.88 0 488 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2229 11.80 3.07 12 0.03 1559.00 5997.00 25650 20240725 -28.30 17180 20240805 7.04 23400 -21.41 20250120 17450 5.39 20250605 24000 -23.38 20241114 17450 5.39 20250605 2.20 Y 123860 500 60 억 591147 N N 130 N 00 N
5 20250806 130638 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18340 -180 5 -0.97 65624290 3564 22.32 18330 18530 18330 24050 12970 18520 18413.10 4.88 0 473 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2223 11.76 3.06 12 0.03 1559.00 5997.00 25650 20240725 -28.50 17180 20240805 6.75 23400 -21.62 20250120 17450 5.10 20250605 24000 -23.58 20241114 17450 5.10 20250605 2.20 Y 123860 500 60 억 591147 N N 130 N 00 N
6 20250806 120635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18360 -160 5 -0.86 35900980 1945 12.18 18330 18530 18330 24050 12970 18520 18458.09 4.88 0 388 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2226 11.78 3.06 12 0.02 1559.00 5997.00 25650 20240725 -28.42 17180 20240805 6.87 23400 -21.54 20250120 17450 5.21 20250605 24000 -23.50 20241114 17450 5.21 20250605 2.20 Y 123860 500 60 억 591147 N N 130 N 00 N
7 20250806 110641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18500 -20 5 -0.11 25303440 1369 8.57 18330 18530 18330 24050 12970 18520 18483.16 4.88 0 399 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2243 11.87 3.08 12 0.01 1559.00 5997.00 25650 20240725 -27.88 17180 20240805 7.68 23400 -20.94 20250120 17450 6.02 20250605 24000 -22.92 20241114 17450 6.02 20250605 2.20 Y 123860 500 60 억 591147 N N 130 N 00 N
8 20250806 100639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18520 0 3 0.00 7150530 388 2.43 18330 18530 18330 24050 12970 18520 18429.20 4.88 0 182 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2245 11.88 3.09 12 0.00 1559.00 5997.00 25650 20240725 -27.80 17180 20240805 7.80 23400 -20.85 20250120 17450 6.13 20250605 24000 -22.83 20241114 17450 6.13 20250605 2.20 Y 123860 500 60 억 591147 N N 130 N 00 N
9 20250806 090636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18490 -30 5 -0.16 1144410 62 0.39 18330 18520 18330 24050 12970 18520 18458.23 4.88 0 -42 18780 18650 18430 18300 18080 18715 18365 61 5530 500 12960 10 1 12123415 2242 11.86 3.08 12 0.00 1559.00 5997.00 25650 20240725 -27.91 17180 20240805 7.63 23400 -20.98 20250120 17450 5.96 20250605 24000 -22.96 20241114 17450 5.96 20250605 2.20 Y 123860 500 60 억 591147 N N 130 N 00 N