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
023900/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
20250806,160302,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9350,-30,5,-0.32,125794760,13486,136.22,9440,9440,9260,12190,6570,9380,9327.80,0.70,0,2481,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1178,14.63,0.72,12,0.11,639.00,12925.00,12050,20240801,-22.41,8150,20250409,14.72,9690,-3.51,20250714,8150,14.72,20250409,11500,-18.70,20240822,8150,14.72,20250409,1.05,Y,023900,500,63 억,,87680,N,N,28,N,00,N
20250806,150307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9340,-40,5,-0.43,109818940,11775,118.94,9440,9440,9260,12190,6570,9380,9326.45,0.70,0,2055,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1177,14.62,0.72,12,0.09,639.00,12925.00,12050,20240801,-22.49,8150,20250409,14.60,9690,-3.61,20250714,8150,14.60,20250409,11500,-18.78,20240822,8150,14.60,20250409,1.05,Y,023900,500,63 억,,87680,N,N,18,N,00,N
20250806,140308,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9350,-30,5,-0.32,82258220,8815,89.04,9440,9440,9260,12190,6570,9380,9331.62,0.70,0,888,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1178,14.63,0.72,12,0.07,639.00,12925.00,12050,20240801,-22.41,8150,20250409,14.72,9690,-3.51,20250714,8150,14.72,20250409,11500,-18.70,20240822,8150,14.72,20250409,1.05,Y,023900,500,63 억,,87680,N,N,18,N,00,N
20250806,130306,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9340,-40,5,-0.43,34760960,3714,37.52,9440,9440,9290,12190,6570,9380,9359.44,0.70,0,220,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1177,14.62,0.72,12,0.03,639.00,12925.00,12050,20240801,-22.49,8150,20250409,14.60,9690,-3.61,20250714,8150,14.60,20250409,11500,-18.78,20240822,8150,14.60,20250409,1.05,Y,023900,500,63 억,,87680,N,N,18,N,00,N
20250806,120305,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9380,0,3,0.00,15084610,1602,16.18,9440,9440,9350,12190,6570,9380,9416.11,0.70,0,-316,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1182,14.68,0.73,12,0.01,639.00,12925.00,12050,20240801,-22.16,8150,20250409,15.09,9690,-3.20,20250714,8150,15.09,20250409,11500,-18.43,20240822,8150,15.09,20250409,1.05,Y,023900,500,63 억,,87680,N,N,18,N,00,N
20250806,110307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9410,30,2,0.32,14445960,1534,15.49,9440,9440,9350,12190,6570,9380,9417.18,0.70,0,-295,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1186,14.73,0.73,12,0.01,639.00,12925.00,12050,20240801,-21.91,8150,20250409,15.46,9690,-2.89,20250714,8150,15.46,20250409,11500,-18.17,20240822,8150,15.46,20250409,1.05,Y,023900,500,63 억,,87680,N,N,18,N,00,N
20250806,100305,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9410,30,2,0.32,14314220,1520,15.35,9440,9440,9350,12190,6570,9380,9417.25,0.70,0,-295,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1186,14.73,0.73,12,0.01,639.00,12925.00,12050,20240801,-21.91,8150,20250409,15.46,9690,-2.89,20250714,8150,15.46,20250409,11500,-18.17,20240822,8150,15.46,20250409,1.05,Y,023900,500,63 억,,87680,N,N,18,N,00,N
20250806,090305,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9380,0,3,0.00,179120,19,0.19,9440,9440,9380,12190,6570,9380,9427.37,0.70,0,-4,9500,9440,9370,9310,9240,9470,9340,63,2810,500,6750,10,1,12600000,1182,14.68,0.73,12,0.00,639.00,12925.00,12050,20240801,-22.16,8150,20250409,15.09,9690,-3.20,20250714,8150,15.09,20250409,11500,-18.43,20240822,8150,15.09,20250409,1.05,Y,023900,500,63 억,,87680,N,N,18,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 160302 57 100.00 KOSDAQ 음식료·담배 N N N N N 9350 -30 5 -0.32 125794760 13486 136.22 9440 9440 9260 12190 6570 9380 9327.80 0.70 0 2481 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1178 14.63 0.72 12 0.11 639.00 12925.00 12050 20240801 -22.41 8150 20250409 14.72 9690 -3.51 20250714 8150 14.72 20250409 11500 -18.70 20240822 8150 14.72 20250409 1.05 Y 023900 500 63 억 87680 N N 28 N 00 N
3 20250806 150307 57 100.00 KOSDAQ 음식료·담배 N N N N N 9340 -40 5 -0.43 109818940 11775 118.94 9440 9440 9260 12190 6570 9380 9326.45 0.70 0 2055 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1177 14.62 0.72 12 0.09 639.00 12925.00 12050 20240801 -22.49 8150 20250409 14.60 9690 -3.61 20250714 8150 14.60 20250409 11500 -18.78 20240822 8150 14.60 20250409 1.05 Y 023900 500 63 억 87680 N N 18 N 00 N
4 20250806 140308 57 100.00 KOSDAQ 음식료·담배 N N N N N 9350 -30 5 -0.32 82258220 8815 89.04 9440 9440 9260 12190 6570 9380 9331.62 0.70 0 888 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1178 14.63 0.72 12 0.07 639.00 12925.00 12050 20240801 -22.41 8150 20250409 14.72 9690 -3.51 20250714 8150 14.72 20250409 11500 -18.70 20240822 8150 14.72 20250409 1.05 Y 023900 500 63 억 87680 N N 18 N 00 N
5 20250806 130306 57 100.00 KOSDAQ 음식료·담배 N N N N N 9340 -40 5 -0.43 34760960 3714 37.52 9440 9440 9290 12190 6570 9380 9359.44 0.70 0 220 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1177 14.62 0.72 12 0.03 639.00 12925.00 12050 20240801 -22.49 8150 20250409 14.60 9690 -3.61 20250714 8150 14.60 20250409 11500 -18.78 20240822 8150 14.60 20250409 1.05 Y 023900 500 63 억 87680 N N 18 N 00 N
6 20250806 120305 57 100.00 KOSDAQ 음식료·담배 N N N N N 9380 0 3 0.00 15084610 1602 16.18 9440 9440 9350 12190 6570 9380 9416.11 0.70 0 -316 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1182 14.68 0.73 12 0.01 639.00 12925.00 12050 20240801 -22.16 8150 20250409 15.09 9690 -3.20 20250714 8150 15.09 20250409 11500 -18.43 20240822 8150 15.09 20250409 1.05 Y 023900 500 63 억 87680 N N 18 N 00 N
7 20250806 110307 57 100.00 KOSDAQ 음식료·담배 N N N N N 9410 30 2 0.32 14445960 1534 15.49 9440 9440 9350 12190 6570 9380 9417.18 0.70 0 -295 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1186 14.73 0.73 12 0.01 639.00 12925.00 12050 20240801 -21.91 8150 20250409 15.46 9690 -2.89 20250714 8150 15.46 20250409 11500 -18.17 20240822 8150 15.46 20250409 1.05 Y 023900 500 63 억 87680 N N 18 N 00 N
8 20250806 100305 57 100.00 KOSDAQ 음식료·담배 N N N N N 9410 30 2 0.32 14314220 1520 15.35 9440 9440 9350 12190 6570 9380 9417.25 0.70 0 -295 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1186 14.73 0.73 12 0.01 639.00 12925.00 12050 20240801 -21.91 8150 20250409 15.46 9690 -2.89 20250714 8150 15.46 20250409 11500 -18.17 20240822 8150 15.46 20250409 1.05 Y 023900 500 63 억 87680 N N 18 N 00 N
9 20250806 090305 57 100.00 KOSDAQ 음식료·담배 N N N N N 9380 0 3 0.00 179120 19 0.19 9440 9440 9380 12190 6570 9380 9427.37 0.70 0 -4 9500 9440 9370 9310 9240 9470 9340 63 2810 500 6750 10 1 12600000 1182 14.68 0.73 12 0.00 639.00 12925.00 12050 20240801 -22.16 8150 20250409 15.09 9690 -3.20 20250714 8150 15.09 20250409 11500 -18.43 20240822 8150 15.09 20250409 1.05 Y 023900 500 63 억 87680 N N 18 N 00 N