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
043650/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
20250806,160400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4630,55,2,1.20,59690715,12959,55.82,4530,4640,4530,5940,3205,4575,4606.12,1.15,0,2962,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,827,60.13,0.34,12,0.07,77.00,13481.00,6860,20240730,-32.51,4055,20250407,14.18,5200,-10.96,20250717,4055,14.18,20250407,5850,-20.85,20240816,4055,14.18,20250407,1.88,Y,043650,500,89 억,,205326,N,N,33,N,00,N
20250806,150406,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4635,60,2,1.31,59408285,12898,55.56,4530,4640,4530,5940,3205,4575,4606.01,1.15,0,2959,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,828,60.19,0.34,12,0.07,77.00,13481.00,6860,20240730,-32.43,4055,20250407,14.30,5200,-10.87,20250717,4055,14.30,20250407,5850,-20.77,20240816,4055,14.30,20250407,1.88,Y,043650,500,89 억,,205326,N,N,147,N,00,N
20250806,140408,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4630,55,2,1.20,43464455,9448,40.70,4530,4640,4530,5940,3205,4575,4600.39,1.15,0,602,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,827,60.13,0.34,12,0.05,77.00,13481.00,6860,20240730,-32.51,4055,20250407,14.18,5200,-10.96,20250717,4055,14.18,20250407,5850,-20.85,20240816,4055,14.18,20250407,1.88,Y,043650,500,89 억,,205326,N,N,147,N,00,N
20250806,130406,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4615,40,2,0.87,38350910,8342,35.94,4530,4635,4530,5940,3205,4575,4597.33,1.15,0,603,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,824,59.94,0.34,12,0.05,77.00,13481.00,6860,20240730,-32.73,4055,20250407,13.81,5200,-11.25,20250717,4055,13.81,20250407,5850,-21.11,20240816,4055,13.81,20250407,1.88,Y,043650,500,89 억,,205326,N,N,147,N,00,N
20250806,120404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,15,2,0.33,25041885,5445,23.46,4530,4635,4530,5940,3205,4575,4599.06,1.15,0,390,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,820,59.61,0.34,12,0.03,77.00,13481.00,6860,20240730,-33.09,4055,20250407,13.19,5200,-11.73,20250717,4055,13.19,20250407,5850,-21.54,20240816,4055,13.19,20250407,1.88,Y,043650,500,89 억,,205326,N,N,147,N,00,N
20250806,110407,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4580,5,2,0.11,20685635,4495,19.36,4530,4635,4530,5940,3205,4575,4601.92,1.15,0,198,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,818,59.48,0.34,12,0.03,77.00,13481.00,6860,20240730,-33.24,4055,20250407,12.95,5200,-11.92,20250717,4055,12.95,20250407,5850,-21.71,20240816,4055,12.95,20250407,1.88,Y,043650,500,89 억,,205326,N,N,147,N,00,N
20250806,100406,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,25,2,0.55,14520105,3152,13.58,4530,4635,4530,5940,3205,4575,4606.63,1.15,0,-216,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,821,59.74,0.34,12,0.02,77.00,13481.00,6860,20240730,-32.94,4055,20250407,13.44,5200,-11.54,20250717,4055,13.44,20250407,5850,-21.37,20240816,4055,13.44,20250407,1.88,Y,043650,500,89 억,,205326,N,N,147,N,00,N
20250806,090404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4570,-5,5,-0.11,462140,102,0.44,4530,4570,4530,5940,3205,4575,4530.78,1.15,0,-2,4748,4661,4603,4516,4458,4632,4487,89,1365,500,3200,5,1,17858304,816,59.35,0.34,12,0.00,77.00,13481.00,6860,20240730,-33.38,4055,20250407,12.70,5200,-12.12,20250717,4055,12.70,20250407,5850,-21.88,20240816,4055,12.70,20250407,1.88,Y,043650,500,89 억,,205326,N,N,147,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 160400 57 100.00 KOSDAQ 음식료·담배 N N N N N 4630 55 2 1.20 59690715 12959 55.82 4530 4640 4530 5940 3205 4575 4606.12 1.15 0 2962 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 827 60.13 0.34 12 0.07 77.00 13481.00 6860 20240730 -32.51 4055 20250407 14.18 5200 -10.96 20250717 4055 14.18 20250407 5850 -20.85 20240816 4055 14.18 20250407 1.88 Y 043650 500 89 억 205326 N N 33 N 00 N
3 20250806 150406 57 100.00 KOSDAQ 음식료·담배 N N N N N 4635 60 2 1.31 59408285 12898 55.56 4530 4640 4530 5940 3205 4575 4606.01 1.15 0 2959 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 828 60.19 0.34 12 0.07 77.00 13481.00 6860 20240730 -32.43 4055 20250407 14.30 5200 -10.87 20250717 4055 14.30 20250407 5850 -20.77 20240816 4055 14.30 20250407 1.88 Y 043650 500 89 억 205326 N N 147 N 00 N
4 20250806 140408 57 100.00 KOSDAQ 음식료·담배 N N N N N 4630 55 2 1.20 43464455 9448 40.70 4530 4640 4530 5940 3205 4575 4600.39 1.15 0 602 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 827 60.13 0.34 12 0.05 77.00 13481.00 6860 20240730 -32.51 4055 20250407 14.18 5200 -10.96 20250717 4055 14.18 20250407 5850 -20.85 20240816 4055 14.18 20250407 1.88 Y 043650 500 89 억 205326 N N 147 N 00 N
5 20250806 130406 57 100.00 KOSDAQ 음식료·담배 N N N N N 4615 40 2 0.87 38350910 8342 35.94 4530 4635 4530 5940 3205 4575 4597.33 1.15 0 603 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 824 59.94 0.34 12 0.05 77.00 13481.00 6860 20240730 -32.73 4055 20250407 13.81 5200 -11.25 20250717 4055 13.81 20250407 5850 -21.11 20240816 4055 13.81 20250407 1.88 Y 043650 500 89 억 205326 N N 147 N 00 N
6 20250806 120404 57 100.00 KOSDAQ 음식료·담배 N N N N N 4590 15 2 0.33 25041885 5445 23.46 4530 4635 4530 5940 3205 4575 4599.06 1.15 0 390 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 820 59.61 0.34 12 0.03 77.00 13481.00 6860 20240730 -33.09 4055 20250407 13.19 5200 -11.73 20250717 4055 13.19 20250407 5850 -21.54 20240816 4055 13.19 20250407 1.88 Y 043650 500 89 억 205326 N N 147 N 00 N
7 20250806 110407 57 100.00 KOSDAQ 음식료·담배 N N N N N 4580 5 2 0.11 20685635 4495 19.36 4530 4635 4530 5940 3205 4575 4601.92 1.15 0 198 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 818 59.48 0.34 12 0.03 77.00 13481.00 6860 20240730 -33.24 4055 20250407 12.95 5200 -11.92 20250717 4055 12.95 20250407 5850 -21.71 20240816 4055 12.95 20250407 1.88 Y 043650 500 89 억 205326 N N 147 N 00 N
8 20250806 100406 57 100.00 KOSDAQ 음식료·담배 N N N N N 4600 25 2 0.55 14520105 3152 13.58 4530 4635 4530 5940 3205 4575 4606.63 1.15 0 -216 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 821 59.74 0.34 12 0.02 77.00 13481.00 6860 20240730 -32.94 4055 20250407 13.44 5200 -11.54 20250717 4055 13.44 20250407 5850 -21.37 20240816 4055 13.44 20250407 1.88 Y 043650 500 89 억 205326 N N 147 N 00 N
9 20250806 090404 57 100.00 KOSDAQ 음식료·담배 N N N N N 4570 -5 5 -0.11 462140 102 0.44 4530 4570 4530 5940 3205 4575 4530.78 1.15 0 -2 4748 4661 4603 4516 4458 4632 4487 89 1365 500 3200 5 1 17858304 816 59.35 0.34 12 0.00 77.00 13481.00 6860 20240730 -33.38 4055 20250407 12.70 5200 -12.12 20250717 4055 12.70 20250407 5850 -21.88 20240816 4055 12.70 20250407 1.88 Y 043650 500 89 억 205326 N N 147 N 00 N