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
043260/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
20250806,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1064,-7,5,-0.65,64301167,60414,54.45,1080,1080,1055,1392,750,1071,1064.34,1.44,0,-8329,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,755,8.06,0.46,12,0.09,132.00,2334.00,1890,20240816,-43.70,895,20250409,18.88,1347,-21.01,20250428,895,18.88,20250409,1890,-43.70,20240816,895,18.88,20250409,2.18,Y,043260,500,354 억,,1021625,N,N,470,N,00,N
20250806,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1064,-7,5,-0.65,62914243,59109,53.28,1080,1080,1055,1392,750,1071,1064.38,1.44,0,-7628,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,755,8.06,0.46,12,0.08,132.00,2334.00,1890,20240816,-43.70,895,20250409,18.88,1347,-21.01,20250428,895,18.88,20250409,1890,-43.70,20240816,895,18.88,20250409,2.18,Y,043260,500,354 억,,1021625,N,N,0,N,00,N
20250806,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,-4,5,-0.37,60505681,56840,51.23,1080,1080,1055,1392,750,1071,1064.49,1.44,0,-7639,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,757,8.08,0.46,12,0.08,132.00,2334.00,1890,20240816,-43.54,895,20250409,19.22,1347,-20.79,20250428,895,19.22,20250409,1890,-43.54,20240816,895,19.22,20250409,2.18,Y,043260,500,354 억,,1021625,N,N,0,N,00,N
20250806,130404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1060,-11,5,-1.03,51456650,48292,43.53,1080,1080,1055,1392,750,1071,1065.53,1.44,0,-7157,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,752,8.03,0.45,12,0.07,132.00,2334.00,1890,20240816,-43.92,895,20250409,18.44,1347,-21.31,20250428,895,18.44,20250409,1890,-43.92,20240816,895,18.44,20250409,2.18,Y,043260,500,354 억,,1021625,N,N,0,N,00,N
20250806,120402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-6,5,-0.56,31399985,29341,26.45,1080,1080,1065,1392,750,1071,1070.17,1.44,0,-8806,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,755,8.07,0.46,12,0.04,132.00,2334.00,1890,20240816,-43.65,895,20250409,18.99,1347,-20.94,20250428,895,18.99,20250409,1890,-43.65,20240816,895,18.99,20250409,2.18,Y,043260,500,354 억,,1021625,N,N,0,N,00,N
20250806,110406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,-4,5,-0.37,22521414,21011,18.94,1080,1080,1066,1392,750,1071,1071.89,1.44,0,-3893,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,757,8.08,0.46,12,0.03,132.00,2334.00,1890,20240816,-43.54,895,20250409,19.22,1347,-20.79,20250428,895,19.22,20250409,1890,-43.54,20240816,895,19.22,20250409,2.18,Y,043260,500,354 억,,1021625,N,N,0,N,00,N
20250806,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1073,2,2,0.19,16702782,15561,14.03,1080,1080,1066,1392,750,1071,1073.37,1.44,0,-4498,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,761,8.13,0.46,12,0.02,132.00,2334.00,1890,20240816,-43.23,895,20250409,19.89,1347,-20.34,20250428,895,19.89,20250409,1890,-43.23,20240816,895,19.89,20250409,2.18,Y,043260,500,354 억,,1021625,N,N,0,N,00,N
20250806,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1066,-5,5,-0.47,10186721,9474,8.54,1080,1080,1066,1392,750,1071,1075.23,1.44,0,-3790,1098,1084,1065,1051,1032,1091,1058,355,321,500,770,1,1,70922823,756,8.08,0.46,12,0.01,132.00,2334.00,1890,20240816,-43.60,895,20250409,19.11,1347,-20.86,20250428,895,19.11,20250409,1890,-43.60,20240816,895,19.11,20250409,2.18,Y,043260,500,354 억,,1021625,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 160359 57 100.00 KOSDAQ 전기·전자 N N N N N 1064 -7 5 -0.65 64301167 60414 54.45 1080 1080 1055 1392 750 1071 1064.34 1.44 0 -8329 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 755 8.06 0.46 12 0.09 132.00 2334.00 1890 20240816 -43.70 895 20250409 18.88 1347 -21.01 20250428 895 18.88 20250409 1890 -43.70 20240816 895 18.88 20250409 2.18 Y 043260 500 354 억 1021625 N N 470 N 00 N
3 20250806 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 1064 -7 5 -0.65 62914243 59109 53.28 1080 1080 1055 1392 750 1071 1064.38 1.44 0 -7628 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 755 8.06 0.46 12 0.08 132.00 2334.00 1890 20240816 -43.70 895 20250409 18.88 1347 -21.01 20250428 895 18.88 20250409 1890 -43.70 20240816 895 18.88 20250409 2.18 Y 043260 500 354 억 1021625 N N 0 N 00 N
4 20250806 140407 57 100.00 KOSDAQ 전기·전자 N N N N N 1067 -4 5 -0.37 60505681 56840 51.23 1080 1080 1055 1392 750 1071 1064.49 1.44 0 -7639 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 757 8.08 0.46 12 0.08 132.00 2334.00 1890 20240816 -43.54 895 20250409 19.22 1347 -20.79 20250428 895 19.22 20250409 1890 -43.54 20240816 895 19.22 20250409 2.18 Y 043260 500 354 억 1021625 N N 0 N 00 N
5 20250806 130404 57 100.00 KOSDAQ 전기·전자 N N N N N 1060 -11 5 -1.03 51456650 48292 43.53 1080 1080 1055 1392 750 1071 1065.53 1.44 0 -7157 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 752 8.03 0.45 12 0.07 132.00 2334.00 1890 20240816 -43.92 895 20250409 18.44 1347 -21.31 20250428 895 18.44 20250409 1890 -43.92 20240816 895 18.44 20250409 2.18 Y 043260 500 354 억 1021625 N N 0 N 00 N
6 20250806 120402 57 100.00 KOSDAQ 전기·전자 N N N N N 1065 -6 5 -0.56 31399985 29341 26.45 1080 1080 1065 1392 750 1071 1070.17 1.44 0 -8806 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 755 8.07 0.46 12 0.04 132.00 2334.00 1890 20240816 -43.65 895 20250409 18.99 1347 -20.94 20250428 895 18.99 20250409 1890 -43.65 20240816 895 18.99 20250409 2.18 Y 043260 500 354 억 1021625 N N 0 N 00 N
7 20250806 110406 57 100.00 KOSDAQ 전기·전자 N N N N N 1067 -4 5 -0.37 22521414 21011 18.94 1080 1080 1066 1392 750 1071 1071.89 1.44 0 -3893 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 757 8.08 0.46 12 0.03 132.00 2334.00 1890 20240816 -43.54 895 20250409 19.22 1347 -20.79 20250428 895 19.22 20250409 1890 -43.54 20240816 895 19.22 20250409 2.18 Y 043260 500 354 억 1021625 N N 0 N 00 N
8 20250806 100404 57 100.00 KOSDAQ 전기·전자 N N N N N 1073 2 2 0.19 16702782 15561 14.03 1080 1080 1066 1392 750 1071 1073.37 1.44 0 -4498 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 761 8.13 0.46 12 0.02 132.00 2334.00 1890 20240816 -43.23 895 20250409 19.89 1347 -20.34 20250428 895 19.89 20250409 1890 -43.23 20240816 895 19.89 20250409 2.18 Y 043260 500 354 억 1021625 N N 0 N 00 N
9 20250806 090403 57 100.00 KOSDAQ 전기·전자 N N N N N 1066 -5 5 -0.47 10186721 9474 8.54 1080 1080 1066 1392 750 1071 1075.23 1.44 0 -3790 1098 1084 1065 1051 1032 1091 1058 355 321 500 770 1 1 70922823 756 8.08 0.46 12 0.01 132.00 2334.00 1890 20240816 -43.60 895 20250409 19.11 1347 -20.86 20250428 895 19.11 20250409 1890 -43.60 20240816 895 19.11 20250409 2.18 Y 043260 500 354 억 1021625 N N 0 N 00 N