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
177830/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
20250806,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-10,5,-0.34,38822020,13100,240.59,2980,2985,2950,3865,2085,2975,2963.51,0.46,0,1206,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,400,5.78,0.46,12,0.10,513.00,6460.00,3515,20241007,-15.65,2655,20241209,11.68,3230,-8.20,20250723,2720,9.01,20250401,3515,-15.65,20241007,2655,11.68,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,N,00,N
20250806,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-15,5,-0.50,34406180,11609,213.20,2980,2985,2950,3865,2085,2975,2963.75,0.46,0,1260,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,399,5.77,0.46,12,0.09,513.00,6460.00,3515,20241007,-15.79,2655,20241209,11.49,3230,-8.36,20250723,2720,8.82,20250401,3515,-15.79,20241007,2655,11.49,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,N,00,N
20250806,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,10,2,0.34,14898340,5025,92.29,2980,2985,2950,3865,2085,2975,2964.84,0.46,0,432,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,403,5.82,0.46,12,0.04,513.00,6460.00,3515,20241007,-15.08,2655,20241209,12.43,3230,-7.59,20250723,2720,9.74,20250401,3515,-15.08,20241007,2655,12.43,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,N,00,N
20250806,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,10,2,0.34,12966270,4377,80.39,2980,2985,2950,3865,2085,2975,2962.36,0.46,0,453,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,403,5.82,0.46,12,0.03,513.00,6460.00,3515,20241007,-15.08,2655,20241209,12.43,3230,-7.59,20250723,2720,9.74,20250401,3515,-15.08,20241007,2655,12.43,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,N,00,N
20250806,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,10,2,0.34,10472460,3539,65.00,2980,2985,2950,3865,2085,2975,2959.16,0.46,0,480,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,403,5.82,0.46,12,0.03,513.00,6460.00,3515,20241007,-15.08,2655,20241209,12.43,3230,-7.59,20250723,2720,9.74,20250401,3515,-15.08,20241007,2655,12.43,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,N,00,N
20250806,110715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,10,2,0.34,10344130,3496,64.21,2980,2985,2950,3865,2085,2975,2958.85,0.46,0,482,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,403,5.82,0.46,12,0.03,513.00,6460.00,3515,20241007,-15.08,2655,20241209,12.43,3230,-7.59,20250723,2720,9.74,20250401,3515,-15.08,20241007,2655,12.43,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,N,00,N
20250806,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-20,5,-0.67,4911225,1661,30.51,2980,2980,2950,3865,2085,2975,2956.79,0.46,0,11,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,399,5.76,0.46,12,0.01,513.00,6460.00,3515,20241007,-15.93,2655,20241209,11.30,3230,-8.51,20250723,2720,8.64,20250401,3515,-15.93,20241007,2655,11.30,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,N,00,N
20250806,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,5,2,0.17,2980,1,0.02,2980,2980,2980,3865,2085,2975,2980.00,0.46,0,0,3031,3002,2966,2937,2901,3017,2952,72,890,500,2140,5,1,13493951,402,5.81,0.46,12,0.00,513.00,6460.00,3515,20241007,-15.22,2655,20241209,12.24,3230,-7.74,20250723,2720,9.56,20250401,3515,-15.22,20241007,2655,12.24,20241209,0.69,Y,177830,500,72 억,,61517,N,N,0,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 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 -10 5 -0.34 38822020 13100 240.59 2980 2985 2950 3865 2085 2975 2963.51 0.46 0 1206 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 400 5.78 0.46 12 0.10 513.00 6460.00 3515 20241007 -15.65 2655 20241209 11.68 3230 -8.20 20250723 2720 9.01 20250401 3515 -15.65 20241007 2655 11.68 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N
3 20250806 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 2960 -15 5 -0.50 34406180 11609 213.20 2980 2985 2950 3865 2085 2975 2963.75 0.46 0 1260 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 399 5.77 0.46 12 0.09 513.00 6460.00 3515 20241007 -15.79 2655 20241209 11.49 3230 -8.36 20250723 2720 8.82 20250401 3515 -15.79 20241007 2655 11.49 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N
4 20250806 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 10 2 0.34 14898340 5025 92.29 2980 2985 2950 3865 2085 2975 2964.84 0.46 0 432 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 403 5.82 0.46 12 0.04 513.00 6460.00 3515 20241007 -15.08 2655 20241209 12.43 3230 -7.59 20250723 2720 9.74 20250401 3515 -15.08 20241007 2655 12.43 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N
5 20250806 130712 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 10 2 0.34 12966270 4377 80.39 2980 2985 2950 3865 2085 2975 2962.36 0.46 0 453 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 403 5.82 0.46 12 0.03 513.00 6460.00 3515 20241007 -15.08 2655 20241209 12.43 3230 -7.59 20250723 2720 9.74 20250401 3515 -15.08 20241007 2655 12.43 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N
6 20250806 120709 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 10 2 0.34 10472460 3539 65.00 2980 2985 2950 3865 2085 2975 2959.16 0.46 0 480 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 403 5.82 0.46 12 0.03 513.00 6460.00 3515 20241007 -15.08 2655 20241209 12.43 3230 -7.59 20250723 2720 9.74 20250401 3515 -15.08 20241007 2655 12.43 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N
7 20250806 110715 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 10 2 0.34 10344130 3496 64.21 2980 2985 2950 3865 2085 2975 2958.85 0.46 0 482 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 403 5.82 0.46 12 0.03 513.00 6460.00 3515 20241007 -15.08 2655 20241209 12.43 3230 -7.59 20250723 2720 9.74 20250401 3515 -15.08 20241007 2655 12.43 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N
8 20250806 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 -20 5 -0.67 4911225 1661 30.51 2980 2980 2950 3865 2085 2975 2956.79 0.46 0 11 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 399 5.76 0.46 12 0.01 513.00 6460.00 3515 20241007 -15.93 2655 20241209 11.30 3230 -8.51 20250723 2720 8.64 20250401 3515 -15.93 20241007 2655 11.30 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N
9 20250806 090709 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 5 2 0.17 2980 1 0.02 2980 2980 2980 3865 2085 2975 2980.00 0.46 0 0 3031 3002 2966 2937 2901 3017 2952 72 890 500 2140 5 1 13493951 402 5.81 0.46 12 0.00 513.00 6460.00 3515 20241007 -15.22 2655 20241209 12.24 3230 -7.74 20250723 2720 9.56 20250401 3515 -15.22 20241007 2655 12.24 20241209 0.69 Y 177830 500 72 억 61517 N N 0 N 00 N