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
148150/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
20250806,160649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,-50,5,-0.77,1665327640,258014,83.36,6490,6550,6380,8460,4560,6510,6454.41,1.37,0,31873,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2317,7.76,1.29,12,0.72,833.00,5023.00,9950,20250226,-35.08,5150,20240923,25.44,9950,-35.08,20250226,5700,13.33,20250409,9950,-35.08,20250226,5150,25.44,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6277,N,00,N
20250806,150659,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,-70,5,-1.08,1553681840,240703,77.77,6490,6550,6380,8460,4560,6510,6454.77,1.37,0,29221,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2309,7.73,1.28,12,0.67,833.00,5023.00,9950,20250226,-35.28,5150,20240923,25.05,9950,-35.28,20250226,5700,12.98,20250409,9950,-35.28,20250226,5150,25.05,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6874,N,00,N
20250806,140701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6430,-80,5,-1.23,1106660000,171192,55.31,6490,6550,6380,8460,4560,6510,6464.44,1.37,0,20306,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2306,7.72,1.28,12,0.48,833.00,5023.00,9950,20250226,-35.38,5150,20240923,24.85,9950,-35.38,20250226,5700,12.81,20250409,9950,-35.38,20250226,5150,24.85,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6874,N,00,N
20250806,130658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6480,-30,5,-0.46,904496700,139831,45.18,6490,6550,6380,8460,4560,6510,6468.50,1.37,0,19757,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2324,7.78,1.29,12,0.39,833.00,5023.00,9950,20250226,-34.87,5150,20240923,25.83,9950,-34.87,20250226,5700,13.68,20250409,9950,-34.87,20250226,5150,25.83,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6874,N,00,N
20250806,120656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6490,-20,5,-0.31,763536010,118055,38.14,6490,6550,6380,8460,4560,6510,6467.63,1.37,0,13035,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2327,7.79,1.29,12,0.33,833.00,5023.00,9950,20250226,-34.77,5150,20240923,26.02,9950,-34.77,20250226,5700,13.86,20250409,9950,-34.77,20250226,5150,26.02,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6874,N,00,N
20250806,110702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6510,0,3,0.00,646993470,100125,32.35,6490,6550,6380,8460,4560,6510,6461.86,1.37,0,13283,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2335,7.82,1.30,12,0.28,833.00,5023.00,9950,20250226,-34.57,5150,20240923,26.41,9950,-34.57,20250226,5700,14.21,20250409,9950,-34.57,20250226,5150,26.41,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6874,N,00,N
20250806,100659,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6460,-50,5,-0.77,495667580,76872,24.84,6490,6540,6380,8460,4560,6510,6447.96,1.37,0,17639,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2317,7.76,1.29,12,0.21,833.00,5023.00,9950,20250226,-35.08,5150,20240923,25.44,9950,-35.08,20250226,5700,13.33,20250409,9950,-35.08,20250226,5150,25.44,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6874,N,00,N
20250806,090656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6480,-30,5,-0.46,25889760,3993,1.29,6490,6500,6450,8460,4560,6510,6483.79,1.37,0,-824,6810,6660,6560,6410,6310,6610,6360,179,1950,500,4680,10,1,35860429,2324,7.78,1.29,12,0.01,833.00,5023.00,9950,20250226,-34.87,5150,20240923,25.83,9950,-34.87,20250226,5700,13.68,20250409,9950,-34.87,20250226,5150,25.83,20240923,8.04,Y,148150,500,179 억,,489743,N,N,6874,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 160649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6460 -50 5 -0.77 1665327640 258014 83.36 6490 6550 6380 8460 4560 6510 6454.41 1.37 0 31873 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2317 7.76 1.29 12 0.72 833.00 5023.00 9950 20250226 -35.08 5150 20240923 25.44 9950 -35.08 20250226 5700 13.33 20250409 9950 -35.08 20250226 5150 25.44 20240923 8.04 Y 148150 500 179 억 489743 N N 6277 N 00 N
3 20250806 150659 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6440 -70 5 -1.08 1553681840 240703 77.77 6490 6550 6380 8460 4560 6510 6454.77 1.37 0 29221 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2309 7.73 1.28 12 0.67 833.00 5023.00 9950 20250226 -35.28 5150 20240923 25.05 9950 -35.28 20250226 5700 12.98 20250409 9950 -35.28 20250226 5150 25.05 20240923 8.04 Y 148150 500 179 억 489743 N N 6874 N 00 N
4 20250806 140701 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6430 -80 5 -1.23 1106660000 171192 55.31 6490 6550 6380 8460 4560 6510 6464.44 1.37 0 20306 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2306 7.72 1.28 12 0.48 833.00 5023.00 9950 20250226 -35.38 5150 20240923 24.85 9950 -35.38 20250226 5700 12.81 20250409 9950 -35.38 20250226 5150 24.85 20240923 8.04 Y 148150 500 179 억 489743 N N 6874 N 00 N
5 20250806 130658 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6480 -30 5 -0.46 904496700 139831 45.18 6490 6550 6380 8460 4560 6510 6468.50 1.37 0 19757 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2324 7.78 1.29 12 0.39 833.00 5023.00 9950 20250226 -34.87 5150 20240923 25.83 9950 -34.87 20250226 5700 13.68 20250409 9950 -34.87 20250226 5150 25.83 20240923 8.04 Y 148150 500 179 억 489743 N N 6874 N 00 N
6 20250806 120656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6490 -20 5 -0.31 763536010 118055 38.14 6490 6550 6380 8460 4560 6510 6467.63 1.37 0 13035 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2327 7.79 1.29 12 0.33 833.00 5023.00 9950 20250226 -34.77 5150 20240923 26.02 9950 -34.77 20250226 5700 13.86 20250409 9950 -34.77 20250226 5150 26.02 20240923 8.04 Y 148150 500 179 억 489743 N N 6874 N 00 N
7 20250806 110702 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6510 0 3 0.00 646993470 100125 32.35 6490 6550 6380 8460 4560 6510 6461.86 1.37 0 13283 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2335 7.82 1.30 12 0.28 833.00 5023.00 9950 20250226 -34.57 5150 20240923 26.41 9950 -34.57 20250226 5700 14.21 20250409 9950 -34.57 20250226 5150 26.41 20240923 8.04 Y 148150 500 179 억 489743 N N 6874 N 00 N
8 20250806 100659 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6460 -50 5 -0.77 495667580 76872 24.84 6490 6540 6380 8460 4560 6510 6447.96 1.37 0 17639 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2317 7.76 1.29 12 0.21 833.00 5023.00 9950 20250226 -35.08 5150 20240923 25.44 9950 -35.08 20250226 5700 13.33 20250409 9950 -35.08 20250226 5150 25.44 20240923 8.04 Y 148150 500 179 억 489743 N N 6874 N 00 N
9 20250806 090656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6480 -30 5 -0.46 25889760 3993 1.29 6490 6500 6450 8460 4560 6510 6483.79 1.37 0 -824 6810 6660 6560 6410 6310 6610 6360 179 1950 500 4680 10 1 35860429 2324 7.78 1.29 12 0.01 833.00 5023.00 9950 20250226 -34.87 5150 20240923 25.83 9950 -34.87 20250226 5700 13.68 20250409 9950 -34.87 20250226 5150 25.83 20240923 8.04 Y 148150 500 179 억 489743 N N 6874 N 00 N