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
005670/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
20250806,160152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6110,70,2,1.16,453763510,74236,78.43,6050,6180,6010,7850,4230,6040,6112.45,2.18,0,18949,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,611,8.37,0.59,12,0.74,730.00,10304.00,6780,20250801,-9.88,4700,20240909,30.00,6780,-9.88,20250801,4780,27.82,20250404,6780,-9.88,20250801,4700,30.00,20240909,1.22,Y,005670,500,50 억,,218393,N,N,0,N,00,N
20250806,150154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6080,40,2,0.66,440080690,71985,76.05,6050,6180,6010,7850,4230,6040,6113.51,2.18,0,19350,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,608,8.33,0.59,12,0.72,730.00,10304.00,6780,20250801,-10.32,4700,20240909,29.36,6780,-10.32,20250801,4780,27.20,20250404,6780,-10.32,20250801,4700,29.36,20240909,1.22,Y,005670,500,50 억,,218393,N,N,0,N,00,N
20250806,140155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6100,60,2,0.99,400230600,65431,69.12,6050,6180,6010,7850,4230,6040,6116.83,2.18,0,17344,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,610,8.36,0.59,12,0.65,730.00,10304.00,6780,20250801,-10.03,4700,20240909,29.79,6780,-10.03,20250801,4780,27.62,20250404,6780,-10.03,20250801,4700,29.79,20240909,1.22,Y,005670,500,50 억,,218393,N,N,0,N,00,N
20250806,130154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6130,90,2,1.49,365353680,59729,63.10,6050,6180,6010,7850,4230,6040,6116.86,2.18,0,16582,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,613,8.40,0.59,12,0.60,730.00,10304.00,6780,20250801,-9.59,4700,20240909,30.43,6780,-9.59,20250801,4780,28.24,20250404,6780,-9.59,20250801,4700,30.43,20240909,1.22,Y,005670,500,50 억,,218393,N,N,0,N,00,N
20250806,120153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6140,100,2,1.66,328424680,53720,56.75,6050,6180,6010,7850,4230,6040,6113.64,2.18,0,16700,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,614,8.41,0.60,12,0.54,730.00,10304.00,6780,20250801,-9.44,4700,20240909,30.64,6780,-9.44,20250801,4780,28.45,20250404,6780,-9.44,20250801,4700,30.64,20240909,1.22,Y,005670,500,50 억,,218393,N,N,0,N,00,N
20250806,110154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6140,100,2,1.66,298136085,48786,51.54,6050,6180,6010,7850,4230,6040,6111.10,2.18,0,16435,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,614,8.41,0.60,12,0.49,730.00,10304.00,6780,20250801,-9.44,4700,20240909,30.64,6780,-9.44,20250801,4780,28.45,20250404,6780,-9.44,20250801,4700,30.64,20240909,1.22,Y,005670,500,50 억,,218393,N,N,0,N,00,N
20250806,100153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6130,90,2,1.49,174903420,28708,30.33,6050,6170,6010,7850,4230,6040,6092.50,2.18,0,9732,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,613,8.40,0.59,12,0.29,730.00,10304.00,6780,20250801,-9.59,4700,20240909,30.43,6780,-9.59,20250801,4780,28.24,20250404,6780,-9.59,20250801,4700,30.43,20240909,1.22,Y,005670,500,50 억,,218393,N,N,0,N,00,N
20250806,090154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,0,3,0.00,11806750,1952,2.06,6050,6060,6040,7850,4230,6040,6048.54,2.18,0,-172,6246,6142,5966,5862,5686,6195,5915,50,1810,500,3980,10,1,10000000,604,8.27,0.59,12,0.02,730.00,10304.00,6780,20250801,-10.91,4700,20240909,28.51,6780,-10.91,20250801,4780,26.36,20250404,6780,-10.91,20250801,4700,28.51,20240909,1.22,Y,005670,500,50 억,,218393,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 160152 57 100.00 KOSDAQ 음식료·담배 N N N N N 6110 70 2 1.16 453763510 74236 78.43 6050 6180 6010 7850 4230 6040 6112.45 2.18 0 18949 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 611 8.37 0.59 12 0.74 730.00 10304.00 6780 20250801 -9.88 4700 20240909 30.00 6780 -9.88 20250801 4780 27.82 20250404 6780 -9.88 20250801 4700 30.00 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N
3 20250806 150154 57 100.00 KOSDAQ 음식료·담배 N N N N N 6080 40 2 0.66 440080690 71985 76.05 6050 6180 6010 7850 4230 6040 6113.51 2.18 0 19350 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 608 8.33 0.59 12 0.72 730.00 10304.00 6780 20250801 -10.32 4700 20240909 29.36 6780 -10.32 20250801 4780 27.20 20250404 6780 -10.32 20250801 4700 29.36 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N
4 20250806 140155 57 100.00 KOSDAQ 음식료·담배 N N N N N 6100 60 2 0.99 400230600 65431 69.12 6050 6180 6010 7850 4230 6040 6116.83 2.18 0 17344 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 610 8.36 0.59 12 0.65 730.00 10304.00 6780 20250801 -10.03 4700 20240909 29.79 6780 -10.03 20250801 4780 27.62 20250404 6780 -10.03 20250801 4700 29.79 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N
5 20250806 130154 57 100.00 KOSDAQ 음식료·담배 N N N N N 6130 90 2 1.49 365353680 59729 63.10 6050 6180 6010 7850 4230 6040 6116.86 2.18 0 16582 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 613 8.40 0.59 12 0.60 730.00 10304.00 6780 20250801 -9.59 4700 20240909 30.43 6780 -9.59 20250801 4780 28.24 20250404 6780 -9.59 20250801 4700 30.43 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N
6 20250806 120153 57 100.00 KOSDAQ 음식료·담배 N N N N N 6140 100 2 1.66 328424680 53720 56.75 6050 6180 6010 7850 4230 6040 6113.64 2.18 0 16700 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 614 8.41 0.60 12 0.54 730.00 10304.00 6780 20250801 -9.44 4700 20240909 30.64 6780 -9.44 20250801 4780 28.45 20250404 6780 -9.44 20250801 4700 30.64 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N
7 20250806 110154 57 100.00 KOSDAQ 음식료·담배 N N N N N 6140 100 2 1.66 298136085 48786 51.54 6050 6180 6010 7850 4230 6040 6111.10 2.18 0 16435 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 614 8.41 0.60 12 0.49 730.00 10304.00 6780 20250801 -9.44 4700 20240909 30.64 6780 -9.44 20250801 4780 28.45 20250404 6780 -9.44 20250801 4700 30.64 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N
8 20250806 100153 57 100.00 KOSDAQ 음식료·담배 N N N N N 6130 90 2 1.49 174903420 28708 30.33 6050 6170 6010 7850 4230 6040 6092.50 2.18 0 9732 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 613 8.40 0.59 12 0.29 730.00 10304.00 6780 20250801 -9.59 4700 20240909 30.43 6780 -9.59 20250801 4780 28.24 20250404 6780 -9.59 20250801 4700 30.43 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N
9 20250806 090154 57 100.00 KOSDAQ 음식료·담배 N N N N N 6040 0 3 0.00 11806750 1952 2.06 6050 6060 6040 7850 4230 6040 6048.54 2.18 0 -172 6246 6142 5966 5862 5686 6195 5915 50 1810 500 3980 10 1 10000000 604 8.27 0.59 12 0.02 730.00 10304.00 6780 20250801 -10.91 4700 20240909 28.51 6780 -10.91 20250801 4780 26.36 20250404 6780 -10.91 20250801 4700 28.51 20240909 1.22 Y 005670 500 50 억 218393 N N 0 N 00 N