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
131400/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
20250806,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,20,2,0.89,11174046432,4895954,17.94,2250,2345,2200,2915,1575,2245,2282.33,0.61,0,-234117,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1350,-16.29,1.17,12,8.22,-139.00,1941.00,3090,20240823,-26.70,1200,20250409,88.75,2595,-12.72,20250724,1200,88.75,20250409,3090,-26.70,20240823,1200,88.75,20250409,1.62,Y,131400,500,297 억,,363643,N,N,13592,N,00,N
20250806,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,15,2,0.67,10891662843,4771039,17.48,2250,2345,2200,2915,1575,2245,2282.90,0.61,0,-223965,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1347,-16.26,1.16,12,8.01,-139.00,1941.00,3090,20240823,-26.86,1200,20250409,88.33,2595,-12.91,20250724,1200,88.33,20250409,3090,-26.86,20240823,1200,88.33,20250409,1.62,Y,131400,500,297 억,,363643,N,N,8992,N,00,N
20250806,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,0,3,0.00,9781781732,4275503,15.66,2250,2345,2220,2915,1575,2245,2287.90,0.61,0,-237592,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1338,-16.15,1.16,12,7.17,-139.00,1941.00,3090,20240823,-27.35,1200,20250409,87.08,2595,-13.49,20250724,1200,87.08,20250409,3090,-27.35,20240823,1200,87.08,20250409,1.62,Y,131400,500,297 억,,363643,N,N,8992,N,00,N
20250806,130645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,5,2,0.22,9243294390,4036352,14.79,2250,2345,2220,2915,1575,2245,2290.05,0.61,0,-178151,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1341,-16.19,1.16,12,6.77,-139.00,1941.00,3090,20240823,-27.18,1200,20250409,87.50,2595,-13.29,20250724,1200,87.50,20250409,3090,-27.18,20240823,1200,87.50,20250409,1.62,Y,131400,500,297 억,,363643,N,N,8992,N,00,N
20250806,120643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,0,3,0.00,8947220760,3904248,14.30,2250,2345,2220,2915,1575,2245,2291.70,0.61,0,-180640,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1338,-16.15,1.16,12,6.55,-139.00,1941.00,3090,20240823,-27.35,1200,20250409,87.08,2595,-13.49,20250724,1200,87.08,20250409,3090,-27.35,20240823,1200,87.08,20250409,1.62,Y,131400,500,297 억,,363643,N,N,8992,N,00,N
20250806,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,10,2,0.45,8468463451,3690926,13.52,2250,2345,2220,2915,1575,2245,2294.45,0.61,0,-148344,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1344,-16.22,1.16,12,6.19,-139.00,1941.00,3090,20240823,-27.02,1200,20250409,87.92,2595,-13.10,20250724,1200,87.92,20250409,3090,-27.02,20240823,1200,87.92,20250409,1.62,Y,131400,500,297 억,,363643,N,N,8992,N,00,N
20250806,100646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,50,2,2.23,7262667738,3159077,11.57,2250,2345,2220,2915,1575,2245,2299.04,0.61,0,-72610,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1368,-16.51,1.18,12,5.30,-139.00,1941.00,3090,20240823,-25.73,1200,20250409,91.25,2595,-11.56,20250724,1200,91.25,20250409,3090,-25.73,20240823,1200,91.25,20250409,1.62,Y,131400,500,297 억,,363643,N,N,8992,N,00,N
20250806,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,40,2,1.78,1917615135,841063,3.08,2250,2330,2220,2915,1575,2245,2280.14,0.61,0,-144897,2625,2435,2250,2060,1875,2530,2155,298,670,500,1570,5,1,59589882,1362,-16.44,1.18,12,1.41,-139.00,1941.00,3090,20240823,-26.05,1200,20250409,90.42,2595,-11.95,20250724,1200,90.42,20250409,3090,-26.05,20240823,1200,90.42,20250409,1.62,Y,131400,500,297 억,,363643,N,N,8992,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 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 20 2 0.89 11174046432 4895954 17.94 2250 2345 2200 2915 1575 2245 2282.33 0.61 0 -234117 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1350 -16.29 1.17 12 8.22 -139.00 1941.00 3090 20240823 -26.70 1200 20250409 88.75 2595 -12.72 20250724 1200 88.75 20250409 3090 -26.70 20240823 1200 88.75 20250409 1.62 Y 131400 500 297 억 363643 N N 13592 N 00 N
3 20250806 150646 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 15 2 0.67 10891662843 4771039 17.48 2250 2345 2200 2915 1575 2245 2282.90 0.61 0 -223965 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1347 -16.26 1.16 12 8.01 -139.00 1941.00 3090 20240823 -26.86 1200 20250409 88.33 2595 -12.91 20250724 1200 88.33 20250409 3090 -26.86 20240823 1200 88.33 20250409 1.62 Y 131400 500 297 억 363643 N N 8992 N 00 N
4 20250806 140648 57 100.00 KOSDAQ 전기·전자 N N N N N 2245 0 3 0.00 9781781732 4275503 15.66 2250 2345 2220 2915 1575 2245 2287.90 0.61 0 -237592 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1338 -16.15 1.16 12 7.17 -139.00 1941.00 3090 20240823 -27.35 1200 20250409 87.08 2595 -13.49 20250724 1200 87.08 20250409 3090 -27.35 20240823 1200 87.08 20250409 1.62 Y 131400 500 297 억 363643 N N 8992 N 00 N
5 20250806 130645 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 5 2 0.22 9243294390 4036352 14.79 2250 2345 2220 2915 1575 2245 2290.05 0.61 0 -178151 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1341 -16.19 1.16 12 6.77 -139.00 1941.00 3090 20240823 -27.18 1200 20250409 87.50 2595 -13.29 20250724 1200 87.50 20250409 3090 -27.18 20240823 1200 87.50 20250409 1.62 Y 131400 500 297 억 363643 N N 8992 N 00 N
6 20250806 120643 57 100.00 KOSDAQ 전기·전자 N N N N N 2245 0 3 0.00 8947220760 3904248 14.30 2250 2345 2220 2915 1575 2245 2291.70 0.61 0 -180640 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1338 -16.15 1.16 12 6.55 -139.00 1941.00 3090 20240823 -27.35 1200 20250409 87.08 2595 -13.49 20250724 1200 87.08 20250409 3090 -27.35 20240823 1200 87.08 20250409 1.62 Y 131400 500 297 억 363643 N N 8992 N 00 N
7 20250806 110649 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 10 2 0.45 8468463451 3690926 13.52 2250 2345 2220 2915 1575 2245 2294.45 0.61 0 -148344 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1344 -16.22 1.16 12 6.19 -139.00 1941.00 3090 20240823 -27.02 1200 20250409 87.92 2595 -13.10 20250724 1200 87.92 20250409 3090 -27.02 20240823 1200 87.92 20250409 1.62 Y 131400 500 297 억 363643 N N 8992 N 00 N
8 20250806 100646 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 50 2 2.23 7262667738 3159077 11.57 2250 2345 2220 2915 1575 2245 2299.04 0.61 0 -72610 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1368 -16.51 1.18 12 5.30 -139.00 1941.00 3090 20240823 -25.73 1200 20250409 91.25 2595 -11.56 20250724 1200 91.25 20250409 3090 -25.73 20240823 1200 91.25 20250409 1.62 Y 131400 500 297 억 363643 N N 8992 N 00 N
9 20250806 090643 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 40 2 1.78 1917615135 841063 3.08 2250 2330 2220 2915 1575 2245 2280.14 0.61 0 -144897 2625 2435 2250 2060 1875 2530 2155 298 670 500 1570 5 1 59589882 1362 -16.44 1.18 12 1.41 -139.00 1941.00 3090 20240823 -26.05 1200 20250409 90.42 2595 -11.95 20250724 1200 90.42 20250409 3090 -26.05 20240823 1200 90.42 20250409 1.62 Y 131400 500 297 억 363643 N N 8992 N 00 N