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
115530/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
20250806,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,489,6,2,1.24,121232853,250813,135.99,483,498,477,627,339,483,483.35,2.49,0,29914,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,332,-14.82,3.42,12,0.37,-33.00,143.00,650,20240826,-24.77,292,20250422,67.47,623,-21.51,20250630,292,67.47,20250422,650,-24.77,20240826,292,67.47,20250422,0.04,Y,115530,100,67 억,,1691371,N,N,0,N,00,N
20250806,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,2,2,0.41,118364040,244936,132.81,483,498,477,627,339,483,483.24,2.49,0,29448,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,330,-14.70,3.39,12,0.36,-33.00,143.00,650,20240826,-25.38,292,20250422,66.10,623,-22.15,20250630,292,66.10,20250422,650,-25.38,20240826,292,66.10,20250422,0.04,Y,115530,100,67 억,,1691371,N,N,0,N,00,N
20250806,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,-2,5,-0.41,113067801,233963,126.86,483,498,477,627,339,483,483.27,2.49,0,26197,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,327,-14.58,3.36,12,0.34,-33.00,143.00,650,20240826,-26.00,292,20250422,64.73,623,-22.79,20250630,292,64.73,20250422,650,-26.00,20240826,292,64.73,20250422,0.04,Y,115530,100,67 억,,1691371,N,N,0,N,00,N
20250806,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,478,-5,5,-1.04,106770691,220784,119.71,483,498,478,627,339,483,483.60,2.49,0,26627,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,325,-14.48,3.34,12,0.32,-33.00,143.00,650,20240826,-26.46,292,20250422,63.70,623,-23.27,20250630,292,63.70,20250422,650,-26.46,20240826,292,63.70,20250422,0.04,Y,115530,100,67 억,,1691371,N,N,0,N,00,N
20250806,120626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,2,2,0.41,76771890,158125,85.74,483,498,478,627,339,483,485.51,2.49,0,-5280,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,330,-14.70,3.39,12,0.23,-33.00,143.00,650,20240826,-25.38,292,20250422,66.10,623,-22.15,20250630,292,66.10,20250422,650,-25.38,20240826,292,66.10,20250422,0.04,Y,115530,100,67 억,,1691371,N,N,0,N,00,N
20250806,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,1,2,0.21,76671203,157917,85.62,483,498,478,627,339,483,485.52,2.49,0,-5253,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,329,-14.67,3.38,12,0.23,-33.00,143.00,650,20240826,-25.54,292,20250422,65.75,623,-22.31,20250630,292,65.75,20250422,650,-25.54,20240826,292,65.75,20250422,0.04,Y,115530,100,67 억,,1691371,N,N,0,N,00,N
20250806,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,482,-1,5,-0.21,73121420,150572,81.64,483,498,478,627,339,483,485.62,2.49,0,-8187,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,328,-14.61,3.37,12,0.22,-33.00,143.00,650,20240826,-25.85,292,20250422,65.07,623,-22.63,20250630,292,65.07,20250422,650,-25.85,20240826,292,65.07,20250422,0.04,Y,115530,100,67 억,,1691371,N,N,0,N,00,N
20250806,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,5,2,1.04,30145539,61478,33.33,483,498,483,627,339,483,490.35,2.49,0,-3412,503,492,487,476,471,490,474,68,144,100,300,1,1,67963000,332,-14.79,3.41,12,0.09,-33.00,143.00,650,20240826,-24.92,292,20250422,67.12,623,-21.67,20250630,292,67.12,20250422,650,-24.92,20240826,292,67.12,20250422,0.04,Y,115530,100,67 억,,1691371,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 160619 57 100.00 KOSDAQ 전기·전자 N N N N N 489 6 2 1.24 121232853 250813 135.99 483 498 477 627 339 483 483.35 2.49 0 29914 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 332 -14.82 3.42 12 0.37 -33.00 143.00 650 20240826 -24.77 292 20250422 67.47 623 -21.51 20250630 292 67.47 20250422 650 -24.77 20240826 292 67.47 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N
3 20250806 150629 57 100.00 KOSDAQ 전기·전자 N N N N N 485 2 2 0.41 118364040 244936 132.81 483 498 477 627 339 483 483.24 2.49 0 29448 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 330 -14.70 3.39 12 0.36 -33.00 143.00 650 20240826 -25.38 292 20250422 66.10 623 -22.15 20250630 292 66.10 20250422 650 -25.38 20240826 292 66.10 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N
4 20250806 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 481 -2 5 -0.41 113067801 233963 126.86 483 498 477 627 339 483 483.27 2.49 0 26197 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 327 -14.58 3.36 12 0.34 -33.00 143.00 650 20240826 -26.00 292 20250422 64.73 623 -22.79 20250630 292 64.73 20250422 650 -26.00 20240826 292 64.73 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N
5 20250806 130629 57 100.00 KOSDAQ 전기·전자 N N N N N 478 -5 5 -1.04 106770691 220784 119.71 483 498 478 627 339 483 483.60 2.49 0 26627 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 325 -14.48 3.34 12 0.32 -33.00 143.00 650 20240826 -26.46 292 20250422 63.70 623 -23.27 20250630 292 63.70 20250422 650 -26.46 20240826 292 63.70 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N
6 20250806 120626 57 100.00 KOSDAQ 전기·전자 N N N N N 485 2 2 0.41 76771890 158125 85.74 483 498 478 627 339 483 485.51 2.49 0 -5280 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 330 -14.70 3.39 12 0.23 -33.00 143.00 650 20240826 -25.38 292 20250422 66.10 623 -22.15 20250630 292 66.10 20250422 650 -25.38 20240826 292 66.10 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N
7 20250806 110632 57 100.00 KOSDAQ 전기·전자 N N N N N 484 1 2 0.21 76671203 157917 85.62 483 498 478 627 339 483 485.52 2.49 0 -5253 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 329 -14.67 3.38 12 0.23 -33.00 143.00 650 20240826 -25.54 292 20250422 65.75 623 -22.31 20250630 292 65.75 20250422 650 -25.54 20240826 292 65.75 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N
8 20250806 100630 57 100.00 KOSDAQ 전기·전자 N N N N N 482 -1 5 -0.21 73121420 150572 81.64 483 498 478 627 339 483 485.62 2.49 0 -8187 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 328 -14.61 3.37 12 0.22 -33.00 143.00 650 20240826 -25.85 292 20250422 65.07 623 -22.63 20250630 292 65.07 20250422 650 -25.85 20240826 292 65.07 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N
9 20250806 090627 57 100.00 KOSDAQ 전기·전자 N N N N N 488 5 2 1.04 30145539 61478 33.33 483 498 483 627 339 483 490.35 2.49 0 -3412 503 492 487 476 471 490 474 68 144 100 300 1 1 67963000 332 -14.79 3.41 12 0.09 -33.00 143.00 650 20240826 -24.92 292 20250422 67.12 623 -21.67 20250630 292 67.12 20250422 650 -24.92 20240826 292 67.12 20250422 0.04 Y 115530 100 67 억 1691371 N N 0 N 00 N