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
000440/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
20250806,160105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15320,180,2,1.19,110805030,7271,111.54,15150,15350,15040,19680,10600,15140,15239.31,2.48,0,3530,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,954,-100.79,1.49,12,0.12,-152.00,10249.00,30600,20241007,-49.93,12210,20250409,25.47,26250,-41.64,20250616,12210,25.47,20250409,30600,-49.93,20241007,12210,25.47,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
20250806,150105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15320,180,2,1.19,105498220,6925,106.23,15150,15350,15040,19680,10600,15140,15234.40,2.48,0,3265,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,954,-100.79,1.49,12,0.11,-152.00,10249.00,30600,20241007,-49.93,12210,20250409,25.47,26250,-41.64,20250616,12210,25.47,20250409,30600,-49.93,20241007,12210,25.47,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
20250806,140105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15310,170,2,1.12,88623440,5823,89.32,15150,15350,15040,19680,10600,15140,15219.55,2.48,0,3184,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,953,-100.72,1.49,12,0.09,-152.00,10249.00,30600,20241007,-49.97,12210,20250409,25.39,26250,-41.68,20250616,12210,25.39,20250409,30600,-49.97,20241007,12210,25.39,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
20250806,130105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15270,130,2,0.86,73559260,4836,74.18,15150,15350,15040,19680,10600,15140,15210.77,2.48,0,2860,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,951,-100.46,1.49,12,0.08,-152.00,10249.00,30600,20241007,-50.10,12210,20250409,25.06,26250,-41.83,20250616,12210,25.06,20250409,30600,-50.10,20241007,12210,25.06,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
20250806,120105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15240,100,2,0.66,70768320,4653,71.38,15150,15350,15040,19680,10600,15140,15209.18,2.48,0,2859,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,949,-100.26,1.49,12,0.07,-152.00,10249.00,30600,20241007,-50.20,12210,20250409,24.82,26250,-41.94,20250616,12210,24.82,20250409,30600,-50.20,20241007,12210,24.82,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
20250806,110105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15300,160,2,1.06,67818700,4460,68.42,15150,15350,15040,19680,10600,15140,15205.99,2.48,0,2860,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,953,-100.66,1.49,12,0.07,-152.00,10249.00,30600,20241007,-50.00,12210,20250409,25.31,26250,-41.71,20250616,12210,25.31,20250409,30600,-50.00,20241007,12210,25.31,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
20250806,100105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15300,160,2,1.06,52273000,3443,52.81,15150,15350,15040,19680,10600,15140,15182.40,2.48,0,2719,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,953,-100.66,1.49,12,0.06,-152.00,10249.00,30600,20241007,-50.00,12210,20250409,25.31,26250,-41.71,20250616,12210,25.31,20250409,30600,-50.00,20241007,12210,25.31,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,N,00,N
20250806,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15040,-100,5,-0.66,407420,27,0.41,15150,15150,15040,19680,10600,15140,15089.63,2.48,0,-14,15440,15290,15160,15010,14880,15365,15085,31,4540,500,9680,10,1,6227130,937,-98.95,1.47,12,0.00,-152.00,10249.00,30600,20241007,-50.85,12210,20250409,23.18,26250,-42.70,20250616,12210,23.18,20250409,30600,-50.85,20241007,12210,23.18,20250409,2.12,Y,000440,500,31 억,,154245,N,N,214,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 160105 57 100.00 KOSDAQ 유통 N N N N N 15320 180 2 1.19 110805030 7271 111.54 15150 15350 15040 19680 10600 15140 15239.31 2.48 0 3530 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 954 -100.79 1.49 12 0.12 -152.00 10249.00 30600 20241007 -49.93 12210 20250409 25.47 26250 -41.64 20250616 12210 25.47 20250409 30600 -49.93 20241007 12210 25.47 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N
3 20250806 150105 57 100.00 KOSDAQ 유통 N N N N N 15320 180 2 1.19 105498220 6925 106.23 15150 15350 15040 19680 10600 15140 15234.40 2.48 0 3265 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 954 -100.79 1.49 12 0.11 -152.00 10249.00 30600 20241007 -49.93 12210 20250409 25.47 26250 -41.64 20250616 12210 25.47 20250409 30600 -49.93 20241007 12210 25.47 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N
4 20250806 140105 57 100.00 KOSDAQ 유통 N N N N N 15310 170 2 1.12 88623440 5823 89.32 15150 15350 15040 19680 10600 15140 15219.55 2.48 0 3184 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 953 -100.72 1.49 12 0.09 -152.00 10249.00 30600 20241007 -49.97 12210 20250409 25.39 26250 -41.68 20250616 12210 25.39 20250409 30600 -49.97 20241007 12210 25.39 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N
5 20250806 130105 57 100.00 KOSDAQ 유통 N N N N N 15270 130 2 0.86 73559260 4836 74.18 15150 15350 15040 19680 10600 15140 15210.77 2.48 0 2860 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 951 -100.46 1.49 12 0.08 -152.00 10249.00 30600 20241007 -50.10 12210 20250409 25.06 26250 -41.83 20250616 12210 25.06 20250409 30600 -50.10 20241007 12210 25.06 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N
6 20250806 120105 57 100.00 KOSDAQ 유통 N N N N N 15240 100 2 0.66 70768320 4653 71.38 15150 15350 15040 19680 10600 15140 15209.18 2.48 0 2859 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 949 -100.26 1.49 12 0.07 -152.00 10249.00 30600 20241007 -50.20 12210 20250409 24.82 26250 -41.94 20250616 12210 24.82 20250409 30600 -50.20 20241007 12210 24.82 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N
7 20250806 110105 57 100.00 KOSDAQ 유통 N N N N N 15300 160 2 1.06 67818700 4460 68.42 15150 15350 15040 19680 10600 15140 15205.99 2.48 0 2860 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 953 -100.66 1.49 12 0.07 -152.00 10249.00 30600 20241007 -50.00 12210 20250409 25.31 26250 -41.71 20250616 12210 25.31 20250409 30600 -50.00 20241007 12210 25.31 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N
8 20250806 100105 57 100.00 KOSDAQ 유통 N N N N N 15300 160 2 1.06 52273000 3443 52.81 15150 15350 15040 19680 10600 15140 15182.40 2.48 0 2719 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 953 -100.66 1.49 12 0.06 -152.00 10249.00 30600 20241007 -50.00 12210 20250409 25.31 26250 -41.71 20250616 12210 25.31 20250409 30600 -50.00 20241007 12210 25.31 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N
9 20250806 090106 57 100.00 KOSDAQ 유통 N N N N N 15040 -100 5 -0.66 407420 27 0.41 15150 15150 15040 19680 10600 15140 15089.63 2.48 0 -14 15440 15290 15160 15010 14880 15365 15085 31 4540 500 9680 10 1 6227130 937 -98.95 1.47 12 0.00 -152.00 10249.00 30600 20241007 -50.85 12210 20250409 23.18 26250 -42.70 20250616 12210 23.18 20250409 30600 -50.85 20241007 12210 23.18 20250409 2.12 Y 000440 500 31 억 154245 N N 214 N 00 N