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
188040/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
20250806,160708,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14410,110,2,0.77,386522395,26843,84.65,14290,14550,14160,18590,10010,14300,14399.37,1.91,0,8259,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,638,15.25,2.23,12,0.61,945.00,6474.00,21500,20250624,-32.98,10630,20250616,35.56,21500,-32.98,20250624,10630,35.56,20250616,21500,-32.98,20250624,10630,35.56,20250616,0.54,Y,188040,200,8 억,,84581,N,N,0,N,00,N
20250806,150719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14400,100,2,0.70,368857855,25617,80.78,14290,14550,14160,18590,10010,14300,14398.95,1.91,0,8135,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,638,15.24,2.22,12,0.58,945.00,6474.00,21500,20250624,-33.02,10630,20250616,35.47,21500,-33.02,20250624,10630,35.47,20250616,21500,-33.02,20250624,10630,35.47,20250616,0.54,Y,188040,200,8 억,,84581,N,N,0,N,00,N
20250806,140720,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14460,160,2,1.12,320777225,22273,70.24,14290,14550,14160,18590,10010,14300,14402.07,1.91,0,5256,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,640,15.30,2.23,12,0.50,945.00,6474.00,21500,20250624,-32.74,10630,20250616,36.03,21500,-32.74,20250624,10630,36.03,20250616,21500,-32.74,20250624,10630,36.03,20250616,0.54,Y,188040,200,8 억,,84581,N,N,0,N,00,N
20250806,130718,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14520,220,2,1.54,242761605,16852,53.14,14290,14550,14160,18590,10010,14300,14405.51,1.91,0,5181,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,643,15.37,2.24,12,0.38,945.00,6474.00,21500,20250624,-32.47,10630,20250616,36.59,21500,-32.47,20250624,10630,36.59,20250616,21500,-32.47,20250624,10630,36.59,20250616,0.54,Y,188040,200,8 억,,84581,N,N,0,N,00,N
20250806,120715,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14540,240,2,1.68,224190515,15570,49.10,14290,14550,14160,18590,10010,14300,14398.88,1.91,0,5003,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,644,15.39,2.25,12,0.35,945.00,6474.00,21500,20250624,-32.37,10630,20250616,36.78,21500,-32.37,20250624,10630,36.78,20250616,21500,-32.37,20250624,10630,36.78,20250616,0.54,Y,188040,200,8 억,,84581,N,N,0,N,00,N
20250806,110722,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14450,150,2,1.05,142906505,9934,31.33,14290,14550,14160,18590,10010,14300,14385.60,1.91,0,2077,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,640,15.29,2.23,12,0.22,945.00,6474.00,21500,20250624,-32.79,10630,20250616,35.94,21500,-32.79,20250624,10630,35.94,20250616,21500,-32.79,20250624,10630,35.94,20250616,0.54,Y,188040,200,8 억,,84581,N,N,0,N,00,N
20250806,100719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14460,160,2,1.12,67381770,4725,14.90,14290,14490,14160,18590,10010,14300,14260.69,1.91,0,480,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,640,15.30,2.23,12,0.11,945.00,6474.00,21500,20250624,-32.74,10630,20250616,36.03,21500,-32.74,20250624,10630,36.03,20250616,21500,-32.74,20250624,10630,36.03,20250616,0.54,Y,188040,200,8 억,,84581,N,N,0,N,00,N
20250806,090715,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,14310,10,2,0.07,4541850,316,1.00,14290,14490,14290,18590,10010,14300,14372.94,1.91,0,-111,14686,14492,14336,14142,13986,14415,14065,9,4290,200,10010,10,1,4428863,634,15.14,2.21,12,0.01,945.00,6474.00,21500,20250624,-33.44,10630,20250616,34.62,21500,-33.44,20250624,10630,34.62,20250616,21500,-33.44,20250624,10630,34.62,20250616,0.54,Y,188040,200,8 억,,84581,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 160708 57 100.00 KOSDAQ 음식료·담배 N N N N N 14410 110 2 0.77 386522395 26843 84.65 14290 14550 14160 18590 10010 14300 14399.37 1.91 0 8259 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 638 15.25 2.23 12 0.61 945.00 6474.00 21500 20250624 -32.98 10630 20250616 35.56 21500 -32.98 20250624 10630 35.56 20250616 21500 -32.98 20250624 10630 35.56 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N
3 20250806 150719 57 100.00 KOSDAQ 음식료·담배 N N N N N 14400 100 2 0.70 368857855 25617 80.78 14290 14550 14160 18590 10010 14300 14398.95 1.91 0 8135 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 638 15.24 2.22 12 0.58 945.00 6474.00 21500 20250624 -33.02 10630 20250616 35.47 21500 -33.02 20250624 10630 35.47 20250616 21500 -33.02 20250624 10630 35.47 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N
4 20250806 140720 57 100.00 KOSDAQ 음식료·담배 N N N N N 14460 160 2 1.12 320777225 22273 70.24 14290 14550 14160 18590 10010 14300 14402.07 1.91 0 5256 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 640 15.30 2.23 12 0.50 945.00 6474.00 21500 20250624 -32.74 10630 20250616 36.03 21500 -32.74 20250624 10630 36.03 20250616 21500 -32.74 20250624 10630 36.03 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N
5 20250806 130718 57 100.00 KOSDAQ 음식료·담배 N N N N N 14520 220 2 1.54 242761605 16852 53.14 14290 14550 14160 18590 10010 14300 14405.51 1.91 0 5181 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 643 15.37 2.24 12 0.38 945.00 6474.00 21500 20250624 -32.47 10630 20250616 36.59 21500 -32.47 20250624 10630 36.59 20250616 21500 -32.47 20250624 10630 36.59 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N
6 20250806 120715 57 100.00 KOSDAQ 음식료·담배 N N N N N 14540 240 2 1.68 224190515 15570 49.10 14290 14550 14160 18590 10010 14300 14398.88 1.91 0 5003 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 644 15.39 2.25 12 0.35 945.00 6474.00 21500 20250624 -32.37 10630 20250616 36.78 21500 -32.37 20250624 10630 36.78 20250616 21500 -32.37 20250624 10630 36.78 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N
7 20250806 110722 57 100.00 KOSDAQ 음식료·담배 N N N N N 14450 150 2 1.05 142906505 9934 31.33 14290 14550 14160 18590 10010 14300 14385.60 1.91 0 2077 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 640 15.29 2.23 12 0.22 945.00 6474.00 21500 20250624 -32.79 10630 20250616 35.94 21500 -32.79 20250624 10630 35.94 20250616 21500 -32.79 20250624 10630 35.94 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N
8 20250806 100719 57 100.00 KOSDAQ 음식료·담배 N N N N N 14460 160 2 1.12 67381770 4725 14.90 14290 14490 14160 18590 10010 14300 14260.69 1.91 0 480 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 640 15.30 2.23 12 0.11 945.00 6474.00 21500 20250624 -32.74 10630 20250616 36.03 21500 -32.74 20250624 10630 36.03 20250616 21500 -32.74 20250624 10630 36.03 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N
9 20250806 090715 57 100.00 KOSDAQ 음식료·담배 N N N N N 14310 10 2 0.07 4541850 316 1.00 14290 14490 14290 18590 10010 14300 14372.94 1.91 0 -111 14686 14492 14336 14142 13986 14415 14065 9 4290 200 10010 10 1 4428863 634 15.14 2.21 12 0.01 945.00 6474.00 21500 20250624 -33.44 10630 20250616 34.62 21500 -33.44 20250624 10630 34.62 20250616 21500 -33.44 20250624 10630 34.62 20250616 0.54 Y 188040 200 8 억 84581 N N 0 N 00 N