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
115440/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
20250806,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-20,5,-0.31,794651980,120906,155.22,6600,6680,6480,8450,4550,6500,6572.49,3.25,0,-10416,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,699,3.42,0.73,12,1.12,1895.00,8884.00,10450,20250103,-37.99,5630,20240805,15.10,10450,-37.99,20250103,5950,8.91,20250409,10450,-37.99,20250103,5680,14.08,20240806,3.29,Y,115440,500,53 억,,350632,N,N,8951,N,00,N
20250806,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,20,2,0.31,750102160,114041,146.41,6600,6680,6480,8450,4550,6500,6577.48,3.25,0,-11753,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,704,3.44,0.73,12,1.06,1895.00,8884.00,10450,20250103,-37.61,5630,20240805,15.81,10450,-37.61,20250103,5950,9.58,20250409,10450,-37.61,20250103,5680,14.79,20240806,3.29,Y,115440,500,53 억,,350632,N,N,322,N,00,N
20250806,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-20,5,-0.31,732254540,111300,142.89,6600,6680,6480,8450,4550,6500,6579.11,3.25,0,-11269,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,699,3.42,0.73,12,1.03,1895.00,8884.00,10450,20250103,-37.99,5630,20240805,15.10,10450,-37.99,20250103,5950,8.91,20250409,10450,-37.99,20250103,5680,14.08,20240806,3.29,Y,115440,500,53 억,,350632,N,N,322,N,00,N
20250806,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,0,3,0.00,687234125,104361,133.98,6600,6680,6480,8450,4550,6500,6585.16,3.25,0,-9735,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,702,3.43,0.73,12,0.97,1895.00,8884.00,10450,20250103,-37.80,5630,20240805,15.45,10450,-37.80,20250103,5950,9.24,20250409,10450,-37.80,20250103,5680,14.44,20240806,3.29,Y,115440,500,53 억,,350632,N,N,322,N,00,N
20250806,120625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-10,5,-0.15,653840335,99223,127.38,6600,6680,6480,8450,4550,6500,6589.60,3.25,0,-7622,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,701,3.42,0.73,12,0.92,1895.00,8884.00,10450,20250103,-37.89,5630,20240805,15.28,10450,-37.89,20250103,5950,9.08,20250409,10450,-37.89,20250103,5680,14.26,20240806,3.29,Y,115440,500,53 억,,350632,N,N,322,N,00,N
20250806,110631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,20,2,0.31,604688925,91662,117.68,6600,6680,6480,8450,4550,6500,6596.94,3.25,0,-6993,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,704,3.44,0.73,12,0.85,1895.00,8884.00,10450,20250103,-37.61,5630,20240805,15.81,10450,-37.61,20250103,5950,9.58,20250409,10450,-37.61,20250103,5680,14.79,20240806,3.29,Y,115440,500,53 억,,350632,N,N,322,N,00,N
20250806,100629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,40,2,0.62,521094435,78840,101.22,6600,6680,6530,8450,4550,6500,6609.52,3.25,0,-6821,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,706,3.45,0.74,12,0.73,1895.00,8884.00,10450,20250103,-37.42,5630,20240805,16.16,10450,-37.42,20250103,5950,9.92,20250409,10450,-37.42,20250103,5680,15.14,20240806,3.29,Y,115440,500,53 억,,350632,N,N,322,N,00,N
20250806,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,100,2,1.54,217700210,32889,42.22,6600,6660,6570,8450,4550,6500,6619.24,3.25,0,1150,6680,6590,6510,6420,6340,6635,6465,54,1950,500,4680,10,1,10794292,712,3.48,0.74,12,0.30,1895.00,8884.00,10450,20250103,-36.84,5630,20240805,17.23,10450,-36.84,20250103,5950,10.92,20250409,10450,-36.84,20250103,5680,16.20,20240806,3.29,Y,115440,500,53 억,,350632,N,N,322,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 160618 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 -20 5 -0.31 794651980 120906 155.22 6600 6680 6480 8450 4550 6500 6572.49 3.25 0 -10416 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 699 3.42 0.73 12 1.12 1895.00 8884.00 10450 20250103 -37.99 5630 20240805 15.10 10450 -37.99 20250103 5950 8.91 20250409 10450 -37.99 20250103 5680 14.08 20240806 3.29 Y 115440 500 53 억 350632 N N 8951 N 00 N
3 20250806 150629 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 20 2 0.31 750102160 114041 146.41 6600 6680 6480 8450 4550 6500 6577.48 3.25 0 -11753 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 704 3.44 0.73 12 1.06 1895.00 8884.00 10450 20250103 -37.61 5630 20240805 15.81 10450 -37.61 20250103 5950 9.58 20250409 10450 -37.61 20250103 5680 14.79 20240806 3.29 Y 115440 500 53 억 350632 N N 322 N 00 N
4 20250806 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 -20 5 -0.31 732254540 111300 142.89 6600 6680 6480 8450 4550 6500 6579.11 3.25 0 -11269 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 699 3.42 0.73 12 1.03 1895.00 8884.00 10450 20250103 -37.99 5630 20240805 15.10 10450 -37.99 20250103 5950 8.91 20250409 10450 -37.99 20250103 5680 14.08 20240806 3.29 Y 115440 500 53 억 350632 N N 322 N 00 N
5 20250806 130628 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 0 3 0.00 687234125 104361 133.98 6600 6680 6480 8450 4550 6500 6585.16 3.25 0 -9735 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 702 3.43 0.73 12 0.97 1895.00 8884.00 10450 20250103 -37.80 5630 20240805 15.45 10450 -37.80 20250103 5950 9.24 20250409 10450 -37.80 20250103 5680 14.44 20240806 3.29 Y 115440 500 53 억 350632 N N 322 N 00 N
6 20250806 120625 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 -10 5 -0.15 653840335 99223 127.38 6600 6680 6480 8450 4550 6500 6589.60 3.25 0 -7622 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 701 3.42 0.73 12 0.92 1895.00 8884.00 10450 20250103 -37.89 5630 20240805 15.28 10450 -37.89 20250103 5950 9.08 20250409 10450 -37.89 20250103 5680 14.26 20240806 3.29 Y 115440 500 53 억 350632 N N 322 N 00 N
7 20250806 110631 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 20 2 0.31 604688925 91662 117.68 6600 6680 6480 8450 4550 6500 6596.94 3.25 0 -6993 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 704 3.44 0.73 12 0.85 1895.00 8884.00 10450 20250103 -37.61 5630 20240805 15.81 10450 -37.61 20250103 5950 9.58 20250409 10450 -37.61 20250103 5680 14.79 20240806 3.29 Y 115440 500 53 억 350632 N N 322 N 00 N
8 20250806 100629 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 40 2 0.62 521094435 78840 101.22 6600 6680 6530 8450 4550 6500 6609.52 3.25 0 -6821 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 706 3.45 0.74 12 0.73 1895.00 8884.00 10450 20250103 -37.42 5630 20240805 16.16 10450 -37.42 20250103 5950 9.92 20250409 10450 -37.42 20250103 5680 15.14 20240806 3.29 Y 115440 500 53 억 350632 N N 322 N 00 N
9 20250806 090626 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 100 2 1.54 217700210 32889 42.22 6600 6660 6570 8450 4550 6500 6619.24 3.25 0 1150 6680 6590 6510 6420 6340 6635 6465 54 1950 500 4680 10 1 10794292 712 3.48 0.74 12 0.30 1895.00 8884.00 10450 20250103 -36.84 5630 20240805 17.23 10450 -36.84 20250103 5950 10.92 20250409 10450 -36.84 20250103 5680 16.20 20240806 3.29 Y 115440 500 53 억 350632 N N 322 N 00 N