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
263810/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
20250806,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,30,2,0.99,62615505,20509,64.60,3035,3170,3020,3945,2125,3035,3053.07,1.32,0,-869,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,488,18.14,0.94,12,0.13,169.00,3278.00,3570,20240730,-14.15,2500,20241209,22.60,3465,-11.54,20250721,2630,16.54,20250409,3570,-14.15,20241031,2500,22.60,20241209,2.45,Y,263810,500,79 억,,210094,N,N,0,N,00,N
20250806,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,25,2,0.82,57540395,18850,59.38,3035,3170,3020,3945,2125,3035,3052.54,1.32,0,-144,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,487,18.11,0.93,12,0.12,169.00,3278.00,3570,20240730,-14.29,2500,20241209,22.40,3465,-11.69,20250721,2630,16.35,20250409,3570,-14.29,20241031,2500,22.40,20241209,2.45,Y,263810,500,79 억,,210094,N,N,0,N,00,N
20250806,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,0,3,0.00,51896210,16986,53.50,3035,3170,3030,3945,2125,3035,3055.23,1.32,0,587,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,483,17.96,0.93,12,0.11,169.00,3278.00,3570,20240730,-14.99,2500,20241209,21.40,3465,-12.41,20250721,2630,15.40,20250409,3570,-14.99,20241031,2500,21.40,20241209,2.45,Y,263810,500,79 억,,210094,N,N,0,N,00,N
20250806,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,5,2,0.16,50904410,16659,52.47,3035,3170,3030,3945,2125,3035,3055.67,1.32,0,845,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,484,17.99,0.93,12,0.10,169.00,3278.00,3570,20240730,-14.85,2500,20241209,21.60,3465,-12.27,20250721,2630,15.59,20250409,3570,-14.85,20241031,2500,21.60,20241209,2.45,Y,263810,500,79 억,,210094,N,N,0,N,00,N
20250806,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,0,3,0.00,50648410,16575,52.21,3035,3170,3030,3945,2125,3035,3055.71,1.32,0,926,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,483,17.96,0.93,12,0.10,169.00,3278.00,3570,20240730,-14.99,2500,20241209,21.40,3465,-12.41,20250721,2630,15.40,20250409,3570,-14.99,20241031,2500,21.40,20241209,2.45,Y,263810,500,79 억,,210094,N,N,0,N,00,N
20250806,110829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,30,2,0.99,47322225,15482,48.77,3035,3170,3030,3945,2125,3035,3056.60,1.32,0,735,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,488,18.14,0.94,12,0.10,169.00,3278.00,3570,20240730,-14.15,2500,20241209,22.60,3465,-11.54,20250721,2630,16.54,20250409,3570,-14.15,20241031,2500,22.60,20241209,2.45,Y,263810,500,79 억,,210094,N,N,0,N,00,N
20250806,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,5,2,0.16,31768555,10383,32.71,3035,3170,3030,3945,2125,3035,3059.67,1.32,0,998,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,484,17.99,0.93,12,0.07,169.00,3278.00,3570,20240730,-14.85,2500,20241209,21.60,3465,-12.27,20250721,2630,15.59,20250409,3570,-14.85,20241031,2500,21.60,20241209,2.45,Y,263810,500,79 억,,210094,N,N,0,N,00,N
20250806,090823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,5,2,0.16,607995,200,0.63,3035,3040,3035,3945,2125,3035,3039.97,1.32,0,0,3118,3076,3043,3001,2968,3097,3022,80,910,500,2120,5,1,15924825,484,17.99,0.93,12,0.00,169.00,3278.00,3570,20240730,-14.85,2500,20241209,21.60,3465,-12.27,20250721,2630,15.59,20250409,3570,-14.85,20241031,2500,21.60,20241209,2.45,Y,263810,500,79 억,,210094,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 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 30 2 0.99 62615505 20509 64.60 3035 3170 3020 3945 2125 3035 3053.07 1.32 0 -869 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 488 18.14 0.94 12 0.13 169.00 3278.00 3570 20240730 -14.15 2500 20241209 22.60 3465 -11.54 20250721 2630 16.54 20250409 3570 -14.15 20241031 2500 22.60 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N
3 20250806 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 25 2 0.82 57540395 18850 59.38 3035 3170 3020 3945 2125 3035 3052.54 1.32 0 -144 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 487 18.11 0.93 12 0.12 169.00 3278.00 3570 20240730 -14.29 2500 20241209 22.40 3465 -11.69 20250721 2630 16.35 20250409 3570 -14.29 20241031 2500 22.40 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N
4 20250806 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 0 3 0.00 51896210 16986 53.50 3035 3170 3030 3945 2125 3035 3055.23 1.32 0 587 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 483 17.96 0.93 12 0.11 169.00 3278.00 3570 20240730 -14.99 2500 20241209 21.40 3465 -12.41 20250721 2630 15.40 20250409 3570 -14.99 20241031 2500 21.40 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N
5 20250806 130825 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 5 2 0.16 50904410 16659 52.47 3035 3170 3030 3945 2125 3035 3055.67 1.32 0 845 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 484 17.99 0.93 12 0.10 169.00 3278.00 3570 20240730 -14.85 2500 20241209 21.60 3465 -12.27 20250721 2630 15.59 20250409 3570 -14.85 20241031 2500 21.60 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N
6 20250806 120821 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 0 3 0.00 50648410 16575 52.21 3035 3170 3030 3945 2125 3035 3055.71 1.32 0 926 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 483 17.96 0.93 12 0.10 169.00 3278.00 3570 20240730 -14.99 2500 20241209 21.40 3465 -12.41 20250721 2630 15.40 20250409 3570 -14.99 20241031 2500 21.40 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N
7 20250806 110829 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 30 2 0.99 47322225 15482 48.77 3035 3170 3030 3945 2125 3035 3056.60 1.32 0 735 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 488 18.14 0.94 12 0.10 169.00 3278.00 3570 20240730 -14.15 2500 20241209 22.60 3465 -11.54 20250721 2630 16.54 20250409 3570 -14.15 20241031 2500 22.60 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N
8 20250806 100825 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 5 2 0.16 31768555 10383 32.71 3035 3170 3030 3945 2125 3035 3059.67 1.32 0 998 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 484 17.99 0.93 12 0.07 169.00 3278.00 3570 20240730 -14.85 2500 20241209 21.60 3465 -12.27 20250721 2630 15.59 20250409 3570 -14.85 20241031 2500 21.60 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N
9 20250806 090823 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 5 2 0.16 607995 200 0.63 3035 3040 3035 3945 2125 3035 3039.97 1.32 0 0 3118 3076 3043 3001 2968 3097 3022 80 910 500 2120 5 1 15924825 484 17.99 0.93 12 0.00 169.00 3278.00 3570 20240730 -14.85 2500 20241209 21.60 3465 -12.27 20250721 2630 15.59 20250409 3570 -14.85 20241031 2500 21.60 20241209 2.45 Y 263810 500 79 억 210094 N N 0 N 00 N