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
045660/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
20250806,160405,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13520,-110,5,-0.81,231605470,17080,35.74,13490,13740,13490,17710,9550,13630,13560.04,8.55,0,2228,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1117,7.19,1.01,12,0.21,1881.00,13425.00,46300,20241210,-70.80,11420,20241120,18.39,43500,-68.92,20250402,12760,5.96,20250804,46300,-70.80,20241210,11420,18.39,20241120,8.02,Y,045660,500,41 억,,706181,N,N,471,N,00,N
20250806,150411,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13560,-70,5,-0.51,199406230,14703,30.76,13490,13740,13490,17710,9550,13630,13562.28,8.55,0,2214,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1120,7.21,1.01,12,0.18,1881.00,13425.00,46300,20241210,-70.71,11420,20241120,18.74,43500,-68.83,20250402,12760,6.27,20250804,46300,-70.71,20241210,11420,18.74,20241120,8.02,Y,045660,500,41 억,,706181,N,N,715,N,00,N
20250806,140412,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13520,-110,5,-0.81,152339840,11222,23.48,13490,13740,13490,17710,9550,13630,13575.11,8.55,0,2363,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1117,7.19,1.01,12,0.14,1881.00,13425.00,46300,20241210,-70.80,11420,20241120,18.39,43500,-68.92,20250402,12760,5.96,20250804,46300,-70.80,20241210,11420,18.39,20241120,8.02,Y,045660,500,41 억,,706181,N,N,715,N,00,N
20250806,130410,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13510,-120,5,-0.88,141402250,10413,21.79,13490,13740,13490,17710,9550,13630,13579.40,8.55,0,2453,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1116,7.18,1.01,12,0.13,1881.00,13425.00,46300,20241210,-70.82,11420,20241120,18.30,43500,-68.94,20250402,12760,5.88,20250804,46300,-70.82,20241210,11420,18.30,20241120,8.02,Y,045660,500,41 억,,706181,N,N,715,N,00,N
20250806,120408,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13540,-90,5,-0.66,119049300,8759,18.33,13490,13740,13490,17710,9550,13630,13591.65,8.55,0,2851,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1118,7.20,1.01,12,0.11,1881.00,13425.00,46300,20241210,-70.76,11420,20241120,18.56,43500,-68.87,20250402,12760,6.11,20250804,46300,-70.76,20241210,11420,18.56,20241120,8.02,Y,045660,500,41 억,,706181,N,N,715,N,00,N
20250806,110412,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13630,0,3,0.00,92348780,6792,14.21,13490,13740,13490,17710,9550,13630,13596.70,8.55,0,2780,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1126,7.25,1.02,12,0.08,1881.00,13425.00,46300,20241210,-70.56,11420,20241120,19.35,43500,-68.67,20250402,12760,6.82,20250804,46300,-70.56,20241210,11420,19.35,20241120,8.02,Y,045660,500,41 억,,706181,N,N,715,N,00,N
20250806,100410,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13630,0,3,0.00,65447280,4816,10.08,13490,13740,13490,17710,9550,13630,13589.55,8.55,0,2634,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1126,7.25,1.02,12,0.06,1881.00,13425.00,46300,20241210,-70.56,11420,20241120,19.35,43500,-68.67,20250402,12760,6.82,20250804,46300,-70.56,20241210,11420,19.35,20241120,8.02,Y,045660,500,41 억,,706181,N,N,715,N,00,N
20250806,090409,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13570,-60,5,-0.44,12805850,949,1.99,13490,13630,13490,17710,9550,13630,13494.05,8.55,0,320,14396,14012,13716,13332,13036,14205,13525,41,4080,500,8450,10,1,8260000,1121,7.21,1.01,12,0.01,1881.00,13425.00,46300,20241210,-70.69,11420,20241120,18.83,43500,-68.80,20250402,12760,6.35,20250804,46300,-70.69,20241210,11420,18.83,20241120,8.02,Y,045660,500,41 억,,706181,N,N,715,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 160405 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13520 -110 5 -0.81 231605470 17080 35.74 13490 13740 13490 17710 9550 13630 13560.04 8.55 0 2228 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1117 7.19 1.01 12 0.21 1881.00 13425.00 46300 20241210 -70.80 11420 20241120 18.39 43500 -68.92 20250402 12760 5.96 20250804 46300 -70.80 20241210 11420 18.39 20241120 8.02 Y 045660 500 41 억 706181 N N 471 N 00 N
3 20250806 150411 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13560 -70 5 -0.51 199406230 14703 30.76 13490 13740 13490 17710 9550 13630 13562.28 8.55 0 2214 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1120 7.21 1.01 12 0.18 1881.00 13425.00 46300 20241210 -70.71 11420 20241120 18.74 43500 -68.83 20250402 12760 6.27 20250804 46300 -70.71 20241210 11420 18.74 20241120 8.02 Y 045660 500 41 억 706181 N N 715 N 00 N
4 20250806 140412 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13520 -110 5 -0.81 152339840 11222 23.48 13490 13740 13490 17710 9550 13630 13575.11 8.55 0 2363 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1117 7.19 1.01 12 0.14 1881.00 13425.00 46300 20241210 -70.80 11420 20241120 18.39 43500 -68.92 20250402 12760 5.96 20250804 46300 -70.80 20241210 11420 18.39 20241120 8.02 Y 045660 500 41 억 706181 N N 715 N 00 N
5 20250806 130410 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13510 -120 5 -0.88 141402250 10413 21.79 13490 13740 13490 17710 9550 13630 13579.40 8.55 0 2453 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1116 7.18 1.01 12 0.13 1881.00 13425.00 46300 20241210 -70.82 11420 20241120 18.30 43500 -68.94 20250402 12760 5.88 20250804 46300 -70.82 20241210 11420 18.30 20241120 8.02 Y 045660 500 41 억 706181 N N 715 N 00 N
6 20250806 120408 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13540 -90 5 -0.66 119049300 8759 18.33 13490 13740 13490 17710 9550 13630 13591.65 8.55 0 2851 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1118 7.20 1.01 12 0.11 1881.00 13425.00 46300 20241210 -70.76 11420 20241120 18.56 43500 -68.87 20250402 12760 6.11 20250804 46300 -70.76 20241210 11420 18.56 20241120 8.02 Y 045660 500 41 억 706181 N N 715 N 00 N
7 20250806 110412 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13630 0 3 0.00 92348780 6792 14.21 13490 13740 13490 17710 9550 13630 13596.70 8.55 0 2780 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1126 7.25 1.02 12 0.08 1881.00 13425.00 46300 20241210 -70.56 11420 20241120 19.35 43500 -68.67 20250402 12760 6.82 20250804 46300 -70.56 20241210 11420 19.35 20241120 8.02 Y 045660 500 41 억 706181 N N 715 N 00 N
8 20250806 100410 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13630 0 3 0.00 65447280 4816 10.08 13490 13740 13490 17710 9550 13630 13589.55 8.55 0 2634 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1126 7.25 1.02 12 0.06 1881.00 13425.00 46300 20241210 -70.56 11420 20241120 19.35 43500 -68.67 20250402 12760 6.82 20250804 46300 -70.56 20241210 11420 19.35 20241120 8.02 Y 045660 500 41 억 706181 N N 715 N 00 N
9 20250806 090409 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 13570 -60 5 -0.44 12805850 949 1.99 13490 13630 13490 17710 9550 13630 13494.05 8.55 0 320 14396 14012 13716 13332 13036 14205 13525 41 4080 500 8450 10 1 8260000 1121 7.21 1.01 12 0.01 1881.00 13425.00 46300 20241210 -70.69 11420 20241120 18.83 43500 -68.80 20250402 12760 6.35 20250804 46300 -70.69 20241210 11420 18.83 20241120 8.02 Y 045660 500 41 억 706181 N N 715 N 00 N