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
396270/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
20250806,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-335,5,-6.71,1676408681,358098,11.94,4800,4810,4600,6480,3495,4990,4680.56,0.83,0,-6712,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,842,-4.07,9.56,12,1.98,-1145.00,487.00,16700,20241119,-72.13,4445,20250804,4.72,14930,-68.82,20250107,4445,4.72,20250804,16700,-72.13,20241119,4445,4.72,20250804,0.12,Y,396270,500,90 억,,149815,N,N,38065,N,00,N
20250806,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-325,5,-6.51,1595616116,340742,11.36,4800,4810,4600,6480,3495,4990,4681.86,0.83,0,-4786,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,844,-4.07,9.58,12,1.88,-1145.00,487.00,16700,20241119,-72.07,4445,20250804,4.95,14930,-68.75,20250107,4445,4.95,20250804,16700,-72.07,20241119,4445,4.95,20250804,0.12,Y,396270,500,90 억,,149815,N,N,91469,N,00,N
20250806,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-295,5,-5.91,1467333164,313294,10.45,4800,4810,4600,6480,3495,4990,4682.58,0.83,0,-5736,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,849,-4.10,9.64,12,1.73,-1145.00,487.00,16700,20241119,-71.89,4445,20250804,5.62,14930,-68.55,20250107,4445,5.62,20250804,16700,-71.89,20241119,4445,5.62,20250804,0.12,Y,396270,500,90 억,,149815,N,N,91469,N,00,N
20250806,130950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-310,5,-6.21,1348522684,287865,9.60,4800,4810,4600,6480,3495,4990,4683.50,0.83,0,-1311,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,847,-4.09,9.61,12,1.59,-1145.00,487.00,16700,20241119,-71.98,4445,20250804,5.29,14930,-68.65,20250107,4445,5.29,20250804,16700,-71.98,20241119,4445,5.29,20250804,0.12,Y,396270,500,90 억,,149815,N,N,91469,N,00,N
20250806,120946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-320,5,-6.41,1282396774,273734,9.13,4800,4810,4600,6480,3495,4990,4683.71,0.83,0,2366,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,845,-4.08,9.59,12,1.51,-1145.00,487.00,16700,20241119,-72.04,4445,20250804,5.06,14930,-68.72,20250107,4445,5.06,20250804,16700,-72.04,20241119,4445,5.06,20250804,0.12,Y,396270,500,90 억,,149815,N,N,91469,N,00,N
20250806,110955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-300,5,-6.01,1183589169,252634,8.42,4800,4810,4600,6480,3495,4990,4683.78,0.83,0,2028,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,848,-4.10,9.63,12,1.40,-1145.00,487.00,16700,20241119,-71.92,4445,20250804,5.51,14930,-68.59,20250107,4445,5.51,20250804,16700,-71.92,20241119,4445,5.51,20250804,0.12,Y,396270,500,90 억,,149815,N,N,91469,N,00,N
20250806,100953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-330,5,-6.61,946629785,201814,6.73,4800,4810,4600,6480,3495,4990,4689.11,0.83,0,-2526,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,843,-4.07,9.57,12,1.12,-1145.00,487.00,16700,20241119,-72.10,4445,20250804,4.84,14930,-68.79,20250107,4445,4.84,20250804,16700,-72.10,20241119,4445,4.84,20250804,0.12,Y,396270,500,90 억,,149815,N,N,91469,N,00,N
20250806,090950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-305,5,-6.11,371499070,78433,2.62,4800,4810,4660,6480,3495,4990,4733.23,0.83,0,-6464,6123,5556,5223,4656,4323,5390,4490,90,1490,500,3490,5,1,18088940,847,-4.09,9.62,12,0.43,-1145.00,487.00,16700,20241119,-71.95,4445,20250804,5.40,14930,-68.62,20250107,4445,5.40,20250804,16700,-71.95,20241119,4445,5.40,20250804,0.12,Y,396270,500,90 억,,149815,N,N,91469,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 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -335 5 -6.71 1676408681 358098 11.94 4800 4810 4600 6480 3495 4990 4680.56 0.83 0 -6712 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 842 -4.07 9.56 12 1.98 -1145.00 487.00 16700 20241119 -72.13 4445 20250804 4.72 14930 -68.82 20250107 4445 4.72 20250804 16700 -72.13 20241119 4445 4.72 20250804 0.12 Y 396270 500 90 억 149815 N N 38065 N 00 N
3 20250806 150953 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 -325 5 -6.51 1595616116 340742 11.36 4800 4810 4600 6480 3495 4990 4681.86 0.83 0 -4786 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 844 -4.07 9.58 12 1.88 -1145.00 487.00 16700 20241119 -72.07 4445 20250804 4.95 14930 -68.75 20250107 4445 4.95 20250804 16700 -72.07 20241119 4445 4.95 20250804 0.12 Y 396270 500 90 억 149815 N N 91469 N 00 N
4 20250806 140956 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 -295 5 -5.91 1467333164 313294 10.45 4800 4810 4600 6480 3495 4990 4682.58 0.83 0 -5736 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 849 -4.10 9.64 12 1.73 -1145.00 487.00 16700 20241119 -71.89 4445 20250804 5.62 14930 -68.55 20250107 4445 5.62 20250804 16700 -71.89 20241119 4445 5.62 20250804 0.12 Y 396270 500 90 억 149815 N N 91469 N 00 N
5 20250806 130950 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 -310 5 -6.21 1348522684 287865 9.60 4800 4810 4600 6480 3495 4990 4683.50 0.83 0 -1311 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 847 -4.09 9.61 12 1.59 -1145.00 487.00 16700 20241119 -71.98 4445 20250804 5.29 14930 -68.65 20250107 4445 5.29 20250804 16700 -71.98 20241119 4445 5.29 20250804 0.12 Y 396270 500 90 억 149815 N N 91469 N 00 N
6 20250806 120946 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 -320 5 -6.41 1282396774 273734 9.13 4800 4810 4600 6480 3495 4990 4683.71 0.83 0 2366 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 845 -4.08 9.59 12 1.51 -1145.00 487.00 16700 20241119 -72.04 4445 20250804 5.06 14930 -68.72 20250107 4445 5.06 20250804 16700 -72.04 20241119 4445 5.06 20250804 0.12 Y 396270 500 90 억 149815 N N 91469 N 00 N
7 20250806 110955 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 -300 5 -6.01 1183589169 252634 8.42 4800 4810 4600 6480 3495 4990 4683.78 0.83 0 2028 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 848 -4.10 9.63 12 1.40 -1145.00 487.00 16700 20241119 -71.92 4445 20250804 5.51 14930 -68.59 20250107 4445 5.51 20250804 16700 -71.92 20241119 4445 5.51 20250804 0.12 Y 396270 500 90 억 149815 N N 91469 N 00 N
8 20250806 100953 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 -330 5 -6.61 946629785 201814 6.73 4800 4810 4600 6480 3495 4990 4689.11 0.83 0 -2526 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 843 -4.07 9.57 12 1.12 -1145.00 487.00 16700 20241119 -72.10 4445 20250804 4.84 14930 -68.79 20250107 4445 4.84 20250804 16700 -72.10 20241119 4445 4.84 20250804 0.12 Y 396270 500 90 억 149815 N N 91469 N 00 N
9 20250806 090950 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 -305 5 -6.11 371499070 78433 2.62 4800 4810 4660 6480 3495 4990 4733.23 0.83 0 -6464 6123 5556 5223 4656 4323 5390 4490 90 1490 500 3490 5 1 18088940 847 -4.09 9.62 12 0.43 -1145.00 487.00 16700 20241119 -71.95 4445 20250804 5.40 14930 -68.62 20250107 4445 5.40 20250804 16700 -71.95 20241119 4445 5.40 20250804 0.12 Y 396270 500 90 억 149815 N N 91469 N 00 N