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
239610/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
20250806,160755,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11640,-10,5,-0.09,29197910,2517,32.34,11650,11720,11540,15140,8160,11650,11599.48,0.84,0,-332,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,628,-7.97,0.61,12,0.05,-1461.00,19036.00,21000,20241002,-44.57,10610,20250306,9.71,13900,-16.26,20250512,10610,9.71,20250306,21000,-44.57,20241002,10610,9.71,20250306,0.26,Y,239610,500,26 억,,45034,N,N,28,N,00,N
20250806,150807,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11640,-10,5,-0.09,28255070,2436,31.30,11650,11720,11540,15140,8160,11650,11598.96,0.84,0,-303,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,628,-7.97,0.61,12,0.05,-1461.00,19036.00,21000,20241002,-44.57,10610,20250306,9.71,13900,-16.26,20250512,10610,9.71,20250306,21000,-44.57,20241002,10610,9.71,20250306,0.26,Y,239610,500,26 억,,45034,N,N,35,N,00,N
20250806,140809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11680,30,2,0.26,24814730,2140,27.50,11650,11720,11540,15140,8160,11650,11595.67,0.84,0,-214,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,630,-7.99,0.61,12,0.04,-1461.00,19036.00,21000,20241002,-44.38,10610,20250306,10.08,13900,-15.97,20250512,10610,10.08,20250306,21000,-44.38,20241002,10610,10.08,20250306,0.26,Y,239610,500,26 억,,45034,N,N,35,N,00,N
20250806,130807,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11630,-20,5,-0.17,23601620,2036,26.16,11650,11720,11540,15140,8160,11650,11592.15,0.84,0,-200,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,627,-7.96,0.61,12,0.04,-1461.00,19036.00,21000,20241002,-44.62,10610,20250306,9.61,13900,-16.33,20250512,10610,9.61,20250306,21000,-44.62,20241002,10610,9.61,20250306,0.26,Y,239610,500,26 억,,45034,N,N,35,N,00,N
20250806,120803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11630,-20,5,-0.17,22602040,1950,25.05,11650,11720,11540,15140,8160,11650,11590.79,0.84,0,-127,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,627,-7.96,0.61,12,0.04,-1461.00,19036.00,21000,20241002,-44.62,10610,20250306,9.61,13900,-16.33,20250512,10610,9.61,20250306,21000,-44.62,20241002,10610,9.61,20250306,0.26,Y,239610,500,26 억,,45034,N,N,35,N,00,N
20250806,110811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11620,-30,5,-0.26,20135800,1737,22.32,11650,11720,11540,15140,8160,11650,11592.29,0.84,0,-42,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,627,-7.95,0.61,12,0.03,-1461.00,19036.00,21000,20241002,-44.67,10610,20250306,9.52,13900,-16.40,20250512,10610,9.52,20250306,21000,-44.67,20241002,10610,9.52,20250306,0.26,Y,239610,500,26 억,,45034,N,N,35,N,00,N
20250806,100807,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11650,0,3,0.00,2488840,215,2.76,11650,11650,11540,15140,8160,11650,11576.00,0.84,0,-24,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,628,-7.97,0.61,12,0.00,-1461.00,19036.00,21000,20241002,-44.52,10610,20250306,9.80,13900,-16.19,20250512,10610,9.80,20250306,21000,-44.52,20241002,10610,9.80,20250306,0.26,Y,239610,500,26 억,,45034,N,N,35,N,00,N
20250806,090804,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11590,-60,5,-0.52,716580,62,0.80,11650,11650,11540,15140,8160,11650,11557.74,0.84,0,-3,12063,11856,11703,11496,11343,11780,11420,27,3490,500,7450,10,1,5392115,625,-7.93,0.61,12,0.00,-1461.00,19036.00,21000,20241002,-44.81,10610,20250306,9.24,13900,-16.62,20250512,10610,9.24,20250306,21000,-44.81,20241002,10610,9.24,20250306,0.26,Y,239610,500,26 억,,45034,N,N,35,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 160755 57 100.00 KOSDAQ 음식료·담배 N N N N N 11640 -10 5 -0.09 29197910 2517 32.34 11650 11720 11540 15140 8160 11650 11599.48 0.84 0 -332 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 628 -7.97 0.61 12 0.05 -1461.00 19036.00 21000 20241002 -44.57 10610 20250306 9.71 13900 -16.26 20250512 10610 9.71 20250306 21000 -44.57 20241002 10610 9.71 20250306 0.26 Y 239610 500 26 억 45034 N N 28 N 00 N
3 20250806 150807 57 100.00 KOSDAQ 음식료·담배 N N N N N 11640 -10 5 -0.09 28255070 2436 31.30 11650 11720 11540 15140 8160 11650 11598.96 0.84 0 -303 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 628 -7.97 0.61 12 0.05 -1461.00 19036.00 21000 20241002 -44.57 10610 20250306 9.71 13900 -16.26 20250512 10610 9.71 20250306 21000 -44.57 20241002 10610 9.71 20250306 0.26 Y 239610 500 26 억 45034 N N 35 N 00 N
4 20250806 140809 57 100.00 KOSDAQ 음식료·담배 N N N N N 11680 30 2 0.26 24814730 2140 27.50 11650 11720 11540 15140 8160 11650 11595.67 0.84 0 -214 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 630 -7.99 0.61 12 0.04 -1461.00 19036.00 21000 20241002 -44.38 10610 20250306 10.08 13900 -15.97 20250512 10610 10.08 20250306 21000 -44.38 20241002 10610 10.08 20250306 0.26 Y 239610 500 26 억 45034 N N 35 N 00 N
5 20250806 130807 57 100.00 KOSDAQ 음식료·담배 N N N N N 11630 -20 5 -0.17 23601620 2036 26.16 11650 11720 11540 15140 8160 11650 11592.15 0.84 0 -200 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 627 -7.96 0.61 12 0.04 -1461.00 19036.00 21000 20241002 -44.62 10610 20250306 9.61 13900 -16.33 20250512 10610 9.61 20250306 21000 -44.62 20241002 10610 9.61 20250306 0.26 Y 239610 500 26 억 45034 N N 35 N 00 N
6 20250806 120803 57 100.00 KOSDAQ 음식료·담배 N N N N N 11630 -20 5 -0.17 22602040 1950 25.05 11650 11720 11540 15140 8160 11650 11590.79 0.84 0 -127 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 627 -7.96 0.61 12 0.04 -1461.00 19036.00 21000 20241002 -44.62 10610 20250306 9.61 13900 -16.33 20250512 10610 9.61 20250306 21000 -44.62 20241002 10610 9.61 20250306 0.26 Y 239610 500 26 억 45034 N N 35 N 00 N
7 20250806 110811 57 100.00 KOSDAQ 음식료·담배 N N N N N 11620 -30 5 -0.26 20135800 1737 22.32 11650 11720 11540 15140 8160 11650 11592.29 0.84 0 -42 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 627 -7.95 0.61 12 0.03 -1461.00 19036.00 21000 20241002 -44.67 10610 20250306 9.52 13900 -16.40 20250512 10610 9.52 20250306 21000 -44.67 20241002 10610 9.52 20250306 0.26 Y 239610 500 26 억 45034 N N 35 N 00 N
8 20250806 100807 57 100.00 KOSDAQ 음식료·담배 N N N N N 11650 0 3 0.00 2488840 215 2.76 11650 11650 11540 15140 8160 11650 11576.00 0.84 0 -24 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 628 -7.97 0.61 12 0.00 -1461.00 19036.00 21000 20241002 -44.52 10610 20250306 9.80 13900 -16.19 20250512 10610 9.80 20250306 21000 -44.52 20241002 10610 9.80 20250306 0.26 Y 239610 500 26 억 45034 N N 35 N 00 N
9 20250806 090804 57 100.00 KOSDAQ 음식료·담배 N N N N N 11590 -60 5 -0.52 716580 62 0.80 11650 11650 11540 15140 8160 11650 11557.74 0.84 0 -3 12063 11856 11703 11496 11343 11780 11420 27 3490 500 7450 10 1 5392115 625 -7.93 0.61 12 0.00 -1461.00 19036.00 21000 20241002 -44.81 10610 20250306 9.24 13900 -16.62 20250512 10610 9.24 20250306 21000 -44.81 20241002 10610 9.24 20250306 0.26 Y 239610 500 26 억 45034 N N 35 N 00 N