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
418420/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
20250806,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,100,2,2.21,4625363987,986196,47.15,4580,4820,4465,5870,3165,4520,4690.13,2.13,0,-62420,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1402,-21.39,8.43,12,3.25,-216.00,548.00,5890,20250805,-21.56,2270,20250407,103.52,5890,-21.56,20250805,2270,103.52,20250407,5890,-21.56,20250805,2270,103.52,20250407,1.01,N,418420,100,31 억,,644678,N,N,45,N,00,N
20250806,151002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,110,2,2.43,4581303068,976656,46.69,4580,4820,4465,5870,3165,4520,4690.82,2.13,0,-62575,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1405,-21.44,8.45,12,3.22,-216.00,548.00,5890,20250805,-21.39,2270,20250407,103.96,5890,-21.39,20250805,2270,103.96,20250407,5890,-21.39,20250805,2270,103.96,20250407,1.01,N,418420,100,31 억,,644678,N,N,18303,N,00,N
20250806,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,70,2,1.55,4171734434,888233,42.46,4580,4820,4465,5870,3165,4520,4696.69,2.13,0,-64826,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1392,-21.25,8.38,12,2.93,-216.00,548.00,5890,20250805,-22.07,2270,20250407,102.20,5890,-22.07,20250805,2270,102.20,20250407,5890,-22.07,20250805,2270,102.20,20250407,1.01,N,418420,100,31 억,,644678,N,N,18303,N,00,N
20250806,131000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,215,2,4.76,3737972420,795327,38.02,4580,4820,4465,5870,3165,4520,4699.94,2.13,0,-27853,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1436,-21.92,8.64,12,2.62,-216.00,548.00,5890,20250805,-19.61,2270,20250407,108.59,5890,-19.61,20250805,2270,108.59,20250407,5890,-19.61,20250805,2270,108.59,20250407,1.01,N,418420,100,31 억,,644678,N,N,18303,N,00,N
20250806,120955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,240,2,5.31,3461753535,737198,35.24,4580,4820,4465,5870,3165,4520,4695.85,2.13,0,-3735,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1444,-22.04,8.69,12,2.43,-216.00,548.00,5890,20250805,-19.19,2270,20250407,109.69,5890,-19.19,20250805,2270,109.69,20250407,5890,-19.19,20250805,2270,109.69,20250407,1.01,N,418420,100,31 억,,644678,N,N,18303,N,00,N
20250806,111004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,220,2,4.87,3211204065,684523,32.72,4580,4820,4465,5870,3165,4520,4691.18,2.13,0,6710,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1438,-21.94,8.65,12,2.26,-216.00,548.00,5890,20250805,-19.52,2270,20250407,108.81,5890,-19.52,20250805,2270,108.81,20250407,5890,-19.52,20250805,2270,108.81,20250407,1.01,N,418420,100,31 억,,644678,N,N,18303,N,00,N
20250806,101003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,165,2,3.65,2915733702,622067,29.74,4580,4820,4465,5870,3165,4520,4687.20,2.13,0,-2961,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1421,-21.69,8.55,12,2.05,-216.00,548.00,5890,20250805,-20.46,2270,20250407,106.39,5890,-20.46,20250805,2270,106.39,20250407,5890,-20.46,20250805,2270,106.39,20250407,1.01,N,418420,100,31 억,,644678,N,N,18303,N,00,N
20250806,090959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,215,2,4.76,1203456532,256015,12.24,4580,4790,4565,5870,3165,4520,4700.80,2.13,0,-35769,6400,5460,4950,4010,3500,5205,3755,32,1350,100,3250,5,1,30337558,1436,-21.92,8.64,12,0.84,-216.00,548.00,5890,20250805,-19.61,2270,20250407,108.59,5890,-19.61,20250805,2270,108.59,20250407,5890,-19.61,20250805,2270,108.59,20250407,1.01,N,418420,100,31 억,,644678,N,N,18303,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 160945 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 100 2 2.21 4625363987 986196 47.15 4580 4820 4465 5870 3165 4520 4690.13 2.13 0 -62420 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1402 -21.39 8.43 12 3.25 -216.00 548.00 5890 20250805 -21.56 2270 20250407 103.52 5890 -21.56 20250805 2270 103.52 20250407 5890 -21.56 20250805 2270 103.52 20250407 1.01 N 418420 100 31 억 644678 N N 45 N 00 N
3 20250806 151002 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 110 2 2.43 4581303068 976656 46.69 4580 4820 4465 5870 3165 4520 4690.82 2.13 0 -62575 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1405 -21.44 8.45 12 3.22 -216.00 548.00 5890 20250805 -21.39 2270 20250407 103.96 5890 -21.39 20250805 2270 103.96 20250407 5890 -21.39 20250805 2270 103.96 20250407 1.01 N 418420 100 31 억 644678 N N 18303 N 00 N
4 20250806 141005 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 70 2 1.55 4171734434 888233 42.46 4580 4820 4465 5870 3165 4520 4696.69 2.13 0 -64826 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1392 -21.25 8.38 12 2.93 -216.00 548.00 5890 20250805 -22.07 2270 20250407 102.20 5890 -22.07 20250805 2270 102.20 20250407 5890 -22.07 20250805 2270 102.20 20250407 1.01 N 418420 100 31 억 644678 N N 18303 N 00 N
5 20250806 131000 57 100.00 KOSDAQ 전기·전자 N N N N N 4735 215 2 4.76 3737972420 795327 38.02 4580 4820 4465 5870 3165 4520 4699.94 2.13 0 -27853 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1436 -21.92 8.64 12 2.62 -216.00 548.00 5890 20250805 -19.61 2270 20250407 108.59 5890 -19.61 20250805 2270 108.59 20250407 5890 -19.61 20250805 2270 108.59 20250407 1.01 N 418420 100 31 억 644678 N N 18303 N 00 N
6 20250806 120955 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 240 2 5.31 3461753535 737198 35.24 4580 4820 4465 5870 3165 4520 4695.85 2.13 0 -3735 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1444 -22.04 8.69 12 2.43 -216.00 548.00 5890 20250805 -19.19 2270 20250407 109.69 5890 -19.19 20250805 2270 109.69 20250407 5890 -19.19 20250805 2270 109.69 20250407 1.01 N 418420 100 31 억 644678 N N 18303 N 00 N
7 20250806 111004 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 220 2 4.87 3211204065 684523 32.72 4580 4820 4465 5870 3165 4520 4691.18 2.13 0 6710 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1438 -21.94 8.65 12 2.26 -216.00 548.00 5890 20250805 -19.52 2270 20250407 108.81 5890 -19.52 20250805 2270 108.81 20250407 5890 -19.52 20250805 2270 108.81 20250407 1.01 N 418420 100 31 억 644678 N N 18303 N 00 N
8 20250806 101003 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 165 2 3.65 2915733702 622067 29.74 4580 4820 4465 5870 3165 4520 4687.20 2.13 0 -2961 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1421 -21.69 8.55 12 2.05 -216.00 548.00 5890 20250805 -20.46 2270 20250407 106.39 5890 -20.46 20250805 2270 106.39 20250407 5890 -20.46 20250805 2270 106.39 20250407 1.01 N 418420 100 31 억 644678 N N 18303 N 00 N
9 20250806 090959 57 100.00 KOSDAQ 전기·전자 N N N N N 4735 215 2 4.76 1203456532 256015 12.24 4580 4790 4565 5870 3165 4520 4700.80 2.13 0 -35769 6400 5460 4950 4010 3500 5205 3755 32 1350 100 3250 5 1 30337558 1436 -21.92 8.64 12 0.84 -216.00 548.00 5890 20250805 -19.61 2270 20250407 108.59 5890 -19.61 20250805 2270 108.59 20250407 5890 -19.61 20250805 2270 108.59 20250407 1.01 N 418420 100 31 억 644678 N N 18303 N 00 N