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
270660/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
20250806,160818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16300,-20,5,-0.12,216645485,13314,46.73,16310,16360,16110,21200,11430,16320,16272.01,0.00,0,1519,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,2004,603.70,3.03,12,0.11,27.00,5388.00,20950,20250210,-22.20,11830,20250409,37.79,20950,-22.20,20250210,11830,37.79,20250409,20950,-22.20,20250210,11830,37.79,20250409,5.92,Y,270660,500,61 억,,0,N,N,158,N,00,N
20250806,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16220,-100,5,-0.61,195898815,12040,42.25,16310,16360,16110,21200,11430,16320,16270.67,0.00,0,1806,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,1994,600.74,3.01,12,0.10,27.00,5388.00,20950,20250210,-22.58,11830,20250409,37.11,20950,-22.58,20250210,11830,37.11,20250409,20950,-22.58,20250210,11830,37.11,20250409,5.92,Y,270660,500,61 억,,0,N,N,250,N,00,N
20250806,140833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,-70,5,-0.43,164378115,10098,35.44,16310,16360,16110,21200,11430,16320,16278.28,0.00,0,1576,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,1997,601.85,3.02,12,0.08,27.00,5388.00,20950,20250210,-22.43,11830,20250409,37.36,20950,-22.43,20250210,11830,37.36,20250409,20950,-22.43,20250210,11830,37.36,20250409,5.92,Y,270660,500,61 억,,0,N,N,250,N,00,N
20250806,130831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16290,-30,5,-0.18,139308055,8556,30.03,16310,16360,16110,21200,11430,16320,16281.91,0.00,0,1986,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,2002,603.33,3.02,12,0.07,27.00,5388.00,20950,20250210,-22.24,11830,20250409,37.70,20950,-22.24,20250210,11830,37.70,20250409,20950,-22.24,20250210,11830,37.70,20250409,5.92,Y,270660,500,61 억,,0,N,N,250,N,00,N
20250806,120827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16280,-40,5,-0.25,126459380,7767,27.26,16310,16360,16110,21200,11430,16320,16281.62,0.00,0,2028,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,2001,602.96,3.02,12,0.06,27.00,5388.00,20950,20250210,-22.29,11830,20250409,37.62,20950,-22.29,20250210,11830,37.62,20250409,20950,-22.29,20250210,11830,37.62,20250409,5.92,Y,270660,500,61 억,,0,N,N,250,N,00,N
20250806,110834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16270,-50,5,-0.31,96964710,5957,20.91,16310,16360,16110,21200,11430,16320,16277.44,0.00,0,1332,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,2000,602.59,3.02,12,0.05,27.00,5388.00,20950,20250210,-22.34,11830,20250409,37.53,20950,-22.34,20250210,11830,37.53,20250409,20950,-22.34,20250210,11830,37.53,20250409,5.92,Y,270660,500,61 억,,0,N,N,250,N,00,N
20250806,100831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16330,10,2,0.06,62706820,3854,13.53,16310,16360,16110,21200,11430,16320,16270.58,0.00,0,1491,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,2007,604.81,3.03,12,0.03,27.00,5388.00,20950,20250210,-22.05,11830,20250409,38.04,20950,-22.05,20250210,11830,38.04,20250409,20950,-22.05,20250210,11830,38.04,20250409,5.92,Y,270660,500,61 억,,0,N,N,250,N,00,N
20250806,090829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,-120,5,-0.74,9309840,573,2.01,16310,16310,16200,21200,11430,16320,16247.54,0.00,0,-439,16620,16470,16320,16170,16020,16545,16245,61,4880,500,11750,10,1,12292202,1991,600.00,3.01,12,0.00,27.00,5388.00,20950,20250210,-22.67,11830,20250409,36.94,20950,-22.67,20250210,11830,36.94,20250409,20950,-22.67,20250210,11830,36.94,20250409,5.92,Y,270660,500,61 억,,0,N,N,250,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 160818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16300 -20 5 -0.12 216645485 13314 46.73 16310 16360 16110 21200 11430 16320 16272.01 0.00 0 1519 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 2004 603.70 3.03 12 0.11 27.00 5388.00 20950 20250210 -22.20 11830 20250409 37.79 20950 -22.20 20250210 11830 37.79 20250409 20950 -22.20 20250210 11830 37.79 20250409 5.92 Y 270660 500 61 억 0 N N 158 N 00 N
3 20250806 150831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16220 -100 5 -0.61 195898815 12040 42.25 16310 16360 16110 21200 11430 16320 16270.67 0.00 0 1806 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 1994 600.74 3.01 12 0.10 27.00 5388.00 20950 20250210 -22.58 11830 20250409 37.11 20950 -22.58 20250210 11830 37.11 20250409 20950 -22.58 20250210 11830 37.11 20250409 5.92 Y 270660 500 61 억 0 N N 250 N 00 N
4 20250806 140833 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16250 -70 5 -0.43 164378115 10098 35.44 16310 16360 16110 21200 11430 16320 16278.28 0.00 0 1576 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 1997 601.85 3.02 12 0.08 27.00 5388.00 20950 20250210 -22.43 11830 20250409 37.36 20950 -22.43 20250210 11830 37.36 20250409 20950 -22.43 20250210 11830 37.36 20250409 5.92 Y 270660 500 61 억 0 N N 250 N 00 N
5 20250806 130831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16290 -30 5 -0.18 139308055 8556 30.03 16310 16360 16110 21200 11430 16320 16281.91 0.00 0 1986 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 2002 603.33 3.02 12 0.07 27.00 5388.00 20950 20250210 -22.24 11830 20250409 37.70 20950 -22.24 20250210 11830 37.70 20250409 20950 -22.24 20250210 11830 37.70 20250409 5.92 Y 270660 500 61 억 0 N N 250 N 00 N
6 20250806 120827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16280 -40 5 -0.25 126459380 7767 27.26 16310 16360 16110 21200 11430 16320 16281.62 0.00 0 2028 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 2001 602.96 3.02 12 0.06 27.00 5388.00 20950 20250210 -22.29 11830 20250409 37.62 20950 -22.29 20250210 11830 37.62 20250409 20950 -22.29 20250210 11830 37.62 20250409 5.92 Y 270660 500 61 억 0 N N 250 N 00 N
7 20250806 110834 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16270 -50 5 -0.31 96964710 5957 20.91 16310 16360 16110 21200 11430 16320 16277.44 0.00 0 1332 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 2000 602.59 3.02 12 0.05 27.00 5388.00 20950 20250210 -22.34 11830 20250409 37.53 20950 -22.34 20250210 11830 37.53 20250409 20950 -22.34 20250210 11830 37.53 20250409 5.92 Y 270660 500 61 억 0 N N 250 N 00 N
8 20250806 100831 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16330 10 2 0.06 62706820 3854 13.53 16310 16360 16110 21200 11430 16320 16270.58 0.00 0 1491 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 2007 604.81 3.03 12 0.03 27.00 5388.00 20950 20250210 -22.05 11830 20250409 38.04 20950 -22.05 20250210 11830 38.04 20250409 20950 -22.05 20250210 11830 38.04 20250409 5.92 Y 270660 500 61 억 0 N N 250 N 00 N
9 20250806 090829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16200 -120 5 -0.74 9309840 573 2.01 16310 16310 16200 21200 11430 16320 16247.54 0.00 0 -439 16620 16470 16320 16170 16020 16545 16245 61 4880 500 11750 10 1 12292202 1991 600.00 3.01 12 0.00 27.00 5388.00 20950 20250210 -22.67 11830 20250409 36.94 20950 -22.67 20250210 11830 36.94 20250409 20950 -22.67 20250210 11830 36.94 20250409 5.92 Y 270660 500 61 억 0 N N 250 N 00 N