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
043090/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
20250806,160358,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,N,N,0,N,00,N
20250806,150404,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,N,N,0,N,00,N
20250806,140406,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,N,N,0,N,00,N
20250806,130403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,N,N,0,N,00,N
20250806,120401,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,N,N,0,N,00,N
20250806,110405,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,N,N,0,N,00,N
20250806,100403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,N,N,0,N,00,N
20250806,090402,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.47,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,248,53.23,20250102,0.00,Y,043090,500,62 억,,182448,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 160358 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N
3 20250806 150404 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N
4 20250806 140406 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N
5 20250806 130403 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N
6 20250806 120401 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N
7 20250806 110405 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N
8 20250806 100403 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N
9 20250806 090402 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.47 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 248 53.23 20250102 0.00 Y 043090 500 62 억 182448 N N 0 N 00 N