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
125020/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
20250806,160629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,20,2,0.39,712557640,139256,97.83,5130,5170,5060,6650,3590,5120,5116.89,0.66,0,22921,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1759,27.63,3.09,12,0.41,186.00,1664.00,7850,20250528,-34.52,5040,20250804,1.98,7850,-34.52,20250528,5040,1.98,20250804,7850,-34.52,20250528,5040,1.98,20250804,0.89,Y,125020,500,171 억,,225112,N,N,1530,N,00,N
20250806,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,20,2,0.39,696043640,136038,95.57,5130,5170,5060,6650,3590,5120,5116.54,0.66,0,23187,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1759,27.63,3.09,12,0.40,186.00,1664.00,7850,20250528,-34.52,5040,20250804,1.98,7850,-34.52,20250528,5040,1.98,20250804,7850,-34.52,20250528,5040,1.98,20250804,0.89,Y,125020,500,171 억,,225112,N,N,156,N,00,N
20250806,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-20,5,-0.39,627560370,122654,86.16,5130,5170,5060,6650,3590,5120,5116.51,0.66,0,18464,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1746,27.42,3.06,12,0.36,186.00,1664.00,7850,20250528,-35.03,5040,20250804,1.19,7850,-35.03,20250528,5040,1.19,20250804,7850,-35.03,20250528,5040,1.19,20250804,0.89,Y,125020,500,171 억,,225112,N,N,156,N,00,N
20250806,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-20,5,-0.39,527673060,103099,72.43,5130,5170,5060,6650,3590,5120,5118.12,0.66,0,15029,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1746,27.42,3.06,12,0.30,186.00,1664.00,7850,20250528,-35.03,5040,20250804,1.19,7850,-35.03,20250528,5040,1.19,20250804,7850,-35.03,20250528,5040,1.19,20250804,0.89,Y,125020,500,171 억,,225112,N,N,156,N,00,N
20250806,120636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-10,5,-0.20,455532320,88979,62.51,5130,5170,5060,6650,3590,5120,5119.55,0.66,0,15706,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1749,27.47,3.07,12,0.26,186.00,1664.00,7850,20250528,-34.90,5040,20250804,1.39,7850,-34.90,20250528,5040,1.39,20250804,7850,-34.90,20250528,5040,1.39,20250804,0.89,Y,125020,500,171 억,,225112,N,N,156,N,00,N
20250806,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,20,2,0.39,365822110,71473,50.21,5130,5170,5060,6650,3590,5120,5118.33,0.66,0,10927,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1759,27.63,3.09,12,0.21,186.00,1664.00,7850,20250528,-34.52,5040,20250804,1.98,7850,-34.52,20250528,5040,1.98,20250804,7850,-34.52,20250528,5040,1.98,20250804,0.89,Y,125020,500,171 억,,225112,N,N,156,N,00,N
20250806,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,50,2,0.98,284099620,55559,39.03,5130,5170,5060,6650,3590,5120,5113.48,0.66,0,10737,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1770,27.80,3.11,12,0.16,186.00,1664.00,7850,20250528,-34.14,5040,20250804,2.58,7850,-34.14,20250528,5040,2.58,20250804,7850,-34.14,20250528,5040,2.58,20250804,0.89,Y,125020,500,171 억,,225112,N,N,156,N,00,N
20250806,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-40,5,-0.78,44575350,8751,6.15,5130,5130,5070,6650,3590,5120,5093.74,0.66,0,-3793,5253,5186,5123,5056,4993,5155,5025,171,1530,500,3580,10,1,34227815,1739,27.31,3.05,12,0.03,186.00,1664.00,7850,20250528,-35.29,5040,20250804,0.79,7850,-35.29,20250528,5040,0.79,20250804,7850,-35.29,20250528,5040,0.79,20250804,0.89,Y,125020,500,171 억,,225112,N,N,156,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 160629 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 20 2 0.39 712557640 139256 97.83 5130 5170 5060 6650 3590 5120 5116.89 0.66 0 22921 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1759 27.63 3.09 12 0.41 186.00 1664.00 7850 20250528 -34.52 5040 20250804 1.98 7850 -34.52 20250528 5040 1.98 20250804 7850 -34.52 20250528 5040 1.98 20250804 0.89 Y 125020 500 171 억 225112 N N 1530 N 00 N
3 20250806 150639 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 20 2 0.39 696043640 136038 95.57 5130 5170 5060 6650 3590 5120 5116.54 0.66 0 23187 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1759 27.63 3.09 12 0.40 186.00 1664.00 7850 20250528 -34.52 5040 20250804 1.98 7850 -34.52 20250528 5040 1.98 20250804 7850 -34.52 20250528 5040 1.98 20250804 0.89 Y 125020 500 171 억 225112 N N 156 N 00 N
4 20250806 140641 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -20 5 -0.39 627560370 122654 86.16 5130 5170 5060 6650 3590 5120 5116.51 0.66 0 18464 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1746 27.42 3.06 12 0.36 186.00 1664.00 7850 20250528 -35.03 5040 20250804 1.19 7850 -35.03 20250528 5040 1.19 20250804 7850 -35.03 20250528 5040 1.19 20250804 0.89 Y 125020 500 171 억 225112 N N 156 N 00 N
5 20250806 130639 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -20 5 -0.39 527673060 103099 72.43 5130 5170 5060 6650 3590 5120 5118.12 0.66 0 15029 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1746 27.42 3.06 12 0.30 186.00 1664.00 7850 20250528 -35.03 5040 20250804 1.19 7850 -35.03 20250528 5040 1.19 20250804 7850 -35.03 20250528 5040 1.19 20250804 0.89 Y 125020 500 171 억 225112 N N 156 N 00 N
6 20250806 120636 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 -10 5 -0.20 455532320 88979 62.51 5130 5170 5060 6650 3590 5120 5119.55 0.66 0 15706 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1749 27.47 3.07 12 0.26 186.00 1664.00 7850 20250528 -34.90 5040 20250804 1.39 7850 -34.90 20250528 5040 1.39 20250804 7850 -34.90 20250528 5040 1.39 20250804 0.89 Y 125020 500 171 억 225112 N N 156 N 00 N
7 20250806 110642 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 20 2 0.39 365822110 71473 50.21 5130 5170 5060 6650 3590 5120 5118.33 0.66 0 10927 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1759 27.63 3.09 12 0.21 186.00 1664.00 7850 20250528 -34.52 5040 20250804 1.98 7850 -34.52 20250528 5040 1.98 20250804 7850 -34.52 20250528 5040 1.98 20250804 0.89 Y 125020 500 171 억 225112 N N 156 N 00 N
8 20250806 100640 57 100.00 KOSDAQ 전기·전자 N N N N N 5170 50 2 0.98 284099620 55559 39.03 5130 5170 5060 6650 3590 5120 5113.48 0.66 0 10737 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1770 27.80 3.11 12 0.16 186.00 1664.00 7850 20250528 -34.14 5040 20250804 2.58 7850 -34.14 20250528 5040 2.58 20250804 7850 -34.14 20250528 5040 2.58 20250804 0.89 Y 125020 500 171 억 225112 N N 156 N 00 N
9 20250806 090636 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 -40 5 -0.78 44575350 8751 6.15 5130 5130 5070 6650 3590 5120 5093.74 0.66 0 -3793 5253 5186 5123 5056 4993 5155 5025 171 1530 500 3580 10 1 34227815 1739 27.31 3.05 12 0.03 186.00 1664.00 7850 20250528 -35.29 5040 20250804 0.79 7850 -35.29 20250528 5040 0.79 20250804 7850 -35.29 20250528 5040 0.79 20250804 0.89 Y 125020 500 171 억 225112 N N 156 N 00 N