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
153490/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
20250806,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-5,5,-0.72,15049029,21768,92.88,699,699,687,908,490,699,691.34,2.11,0,-3307,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,357,6.49,0.39,12,0.04,107.00,1789.00,940,20240926,-26.17,595,20241209,16.64,854,-18.74,20250206,634,9.46,20250407,940,-26.17,20240926,595,16.64,20241209,0.51,Y,153490,500,257 억,,1087946,N,N,0,N,00,N
20250806,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-5,5,-0.72,14209283,20558,87.72,699,699,687,908,490,699,691.18,2.11,0,-3137,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,357,6.49,0.39,12,0.04,107.00,1789.00,940,20240926,-26.17,595,20241209,16.64,854,-18.74,20250206,634,9.46,20250407,940,-26.17,20240926,595,16.64,20241209,0.51,Y,153490,500,257 억,,1087946,N,N,0,N,00,N
20250806,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-5,5,-0.72,12997743,18808,80.25,699,699,687,908,490,699,691.08,2.11,0,-2895,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,357,6.49,0.39,12,0.04,107.00,1789.00,940,20240926,-26.17,595,20241209,16.64,854,-18.74,20250206,634,9.46,20250407,940,-26.17,20240926,595,16.64,20241209,0.51,Y,153490,500,257 억,,1087946,N,N,0,N,00,N
20250806,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-7,5,-1.00,11329757,16400,69.97,699,699,687,908,490,699,690.84,2.11,0,-2504,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,356,6.47,0.39,12,0.03,107.00,1789.00,940,20240926,-26.38,595,20241209,16.30,854,-18.97,20250206,634,9.15,20250407,940,-26.38,20240926,595,16.30,20241209,0.51,Y,153490,500,257 억,,1087946,N,N,0,N,00,N
20250806,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-6,5,-0.86,10172257,14725,62.83,699,699,687,908,490,699,690.82,2.11,0,-2502,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,357,6.48,0.39,12,0.03,107.00,1789.00,940,20240926,-26.28,595,20241209,16.47,854,-18.85,20250206,634,9.31,20250407,940,-26.28,20240926,595,16.47,20241209,0.51,Y,153490,500,257 억,,1087946,N,N,0,N,00,N
20250806,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-2,5,-0.29,4010031,5797,24.73,699,699,691,908,490,699,691.74,2.11,0,-1695,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,359,6.51,0.39,12,0.01,107.00,1789.00,940,20240926,-25.85,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,940,-25.85,20240926,595,17.14,20241209,0.51,Y,153490,500,257 억,,1087946,N,N,0,N,00,N
20250806,100702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-3,5,-0.43,3097922,4481,19.12,699,699,691,908,490,699,691.35,2.11,0,-411,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,358,6.50,0.39,12,0.01,107.00,1789.00,940,20240926,-25.96,595,20241209,16.97,854,-18.50,20250206,634,9.78,20250407,940,-25.96,20240926,595,16.97,20241209,0.51,Y,153490,500,257 억,,1087946,N,N,0,N,00,N
20250806,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,-1,5,-0.14,6287,9,0.04,699,699,698,908,490,699,698.56,2.11,0,-9,703,700,697,694,691,702,696,257,209,500,470,1,1,51480000,359,6.52,0.39,12,0.00,107.00,1789.00,940,20240926,-25.74,595,20241209,17.31,854,-18.27,20250206,634,10.09,20250407,940,-25.74,20240926,595,17.31,20241209,0.51,Y,153490,500,257 억,,1087946,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 160652 57 100.00 KOSDAQ 전기·전자 N N N N N 694 -5 5 -0.72 15049029 21768 92.88 699 699 687 908 490 699 691.34 2.11 0 -3307 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 357 6.49 0.39 12 0.04 107.00 1789.00 940 20240926 -26.17 595 20241209 16.64 854 -18.74 20250206 634 9.46 20250407 940 -26.17 20240926 595 16.64 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N
3 20250806 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 694 -5 5 -0.72 14209283 20558 87.72 699 699 687 908 490 699 691.18 2.11 0 -3137 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 357 6.49 0.39 12 0.04 107.00 1789.00 940 20240926 -26.17 595 20241209 16.64 854 -18.74 20250206 634 9.46 20250407 940 -26.17 20240926 595 16.64 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N
4 20250806 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 694 -5 5 -0.72 12997743 18808 80.25 699 699 687 908 490 699 691.08 2.11 0 -2895 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 357 6.49 0.39 12 0.04 107.00 1789.00 940 20240926 -26.17 595 20241209 16.64 854 -18.74 20250206 634 9.46 20250407 940 -26.17 20240926 595 16.64 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N
5 20250806 130702 57 100.00 KOSDAQ 전기·전자 N N N N N 692 -7 5 -1.00 11329757 16400 69.97 699 699 687 908 490 699 690.84 2.11 0 -2504 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 356 6.47 0.39 12 0.03 107.00 1789.00 940 20240926 -26.38 595 20241209 16.30 854 -18.97 20250206 634 9.15 20250407 940 -26.38 20240926 595 16.30 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N
6 20250806 120659 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -6 5 -0.86 10172257 14725 62.83 699 699 687 908 490 699 690.82 2.11 0 -2502 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 357 6.48 0.39 12 0.03 107.00 1789.00 940 20240926 -26.28 595 20241209 16.47 854 -18.85 20250206 634 9.31 20250407 940 -26.28 20240926 595 16.47 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N
7 20250806 110705 57 100.00 KOSDAQ 전기·전자 N N N N N 697 -2 5 -0.29 4010031 5797 24.73 699 699 691 908 490 699 691.74 2.11 0 -1695 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 359 6.51 0.39 12 0.01 107.00 1789.00 940 20240926 -25.85 595 20241209 17.14 854 -18.38 20250206 634 9.94 20250407 940 -25.85 20240926 595 17.14 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N
8 20250806 100702 57 100.00 KOSDAQ 전기·전자 N N N N N 696 -3 5 -0.43 3097922 4481 19.12 699 699 691 908 490 699 691.35 2.11 0 -411 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 358 6.50 0.39 12 0.01 107.00 1789.00 940 20240926 -25.96 595 20241209 16.97 854 -18.50 20250206 634 9.78 20250407 940 -25.96 20240926 595 16.97 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N
9 20250806 090658 57 100.00 KOSDAQ 전기·전자 N N N N N 698 -1 5 -0.14 6287 9 0.04 699 699 698 908 490 699 698.56 2.11 0 -9 703 700 697 694 691 702 696 257 209 500 470 1 1 51480000 359 6.52 0.39 12 0.00 107.00 1789.00 940 20240926 -25.74 595 20241209 17.31 854 -18.27 20250206 634 10.09 20250407 940 -25.74 20240926 595 17.31 20241209 0.51 Y 153490 500 257 억 1087946 N N 0 N 00 N