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
311390/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
20250806,160846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,-180,5,-2.89,215797020,35368,88.60,6220,6350,5860,8080,4360,6220,6101.48,1.73,0,3541,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,764,113.96,1.06,12,0.28,53.00,5673.00,8940,20250415,-32.44,4900,20241210,23.27,8940,-32.44,20250415,4920,22.76,20250109,8940,-32.44,20250415,4900,23.27,20241210,2.26,Y,311390,500,63 억,,218595,N,N,0,N,00,N
20250806,150901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6080,-140,5,-2.25,207371930,33976,85.11,6220,6350,5860,8080,4360,6220,6103.48,1.73,0,3619,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,769,114.72,1.07,12,0.27,53.00,5673.00,8940,20250415,-31.99,4900,20241210,24.08,8940,-31.99,20250415,4920,23.58,20250109,8940,-31.99,20250415,4900,24.08,20241210,2.26,Y,311390,500,63 억,,218595,N,N,0,N,00,N
20250806,140903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6060,-160,5,-2.57,197056140,32275,80.85,6220,6350,5860,8080,4360,6220,6105.53,1.73,0,3582,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,767,114.34,1.07,12,0.26,53.00,5673.00,8940,20250415,-32.21,4900,20241210,23.67,8940,-32.21,20250415,4920,23.17,20250109,8940,-32.21,20250415,4900,23.67,20241210,2.26,Y,311390,500,63 억,,218595,N,N,0,N,00,N
20250806,130859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6080,-140,5,-2.25,192765560,31568,79.08,6220,6350,5860,8080,4360,6220,6106.36,1.73,0,3639,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,769,114.72,1.07,12,0.25,53.00,5673.00,8940,20250415,-31.99,4900,20241210,24.08,8940,-31.99,20250415,4920,23.58,20250109,8940,-31.99,20250415,4900,24.08,20241210,2.26,Y,311390,500,63 억,,218595,N,N,0,N,00,N
20250806,120855,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6110,-110,5,-1.77,175901390,28796,72.14,6220,6350,5860,8080,4360,6220,6108.54,1.73,0,3409,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,773,115.28,1.08,12,0.23,53.00,5673.00,8940,20250415,-31.66,4900,20241210,24.69,8940,-31.66,20250415,4920,24.19,20250109,8940,-31.66,20250415,4900,24.69,20241210,2.26,Y,311390,500,63 억,,218595,N,N,0,N,00,N
20250806,110904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6090,-130,5,-2.09,159250010,26059,65.28,6220,6350,5860,8080,4360,6220,6111.13,1.73,0,3623,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,771,114.91,1.07,12,0.21,53.00,5673.00,8940,20250415,-31.88,4900,20241210,24.29,8940,-31.88,20250415,4920,23.78,20250109,8940,-31.88,20250415,4900,24.29,20241210,2.26,Y,311390,500,63 억,,218595,N,N,0,N,00,N
20250806,100900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6080,-140,5,-2.25,147036810,24058,60.27,6220,6350,5860,8080,4360,6220,6111.76,1.73,0,3562,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,769,114.72,1.07,12,0.19,53.00,5673.00,8940,20250415,-31.99,4900,20241210,24.08,8940,-31.99,20250415,4920,23.58,20250109,8940,-31.99,20250415,4900,24.08,20241210,2.26,Y,311390,500,63 억,,218595,N,N,0,N,00,N
20250806,090858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6190,-30,5,-0.48,17885050,2879,7.21,6220,6230,6180,8080,4360,6220,6212.24,1.73,0,2214,6713,6466,6343,6096,5973,6405,6035,63,1860,500,4220,10,1,12653789,783,116.79,1.09,12,0.02,53.00,5673.00,8940,20250415,-30.76,4900,20241210,26.33,8940,-30.76,20250415,4920,25.81,20250109,8940,-30.76,20250415,4900,26.33,20241210,2.26,Y,311390,500,63 억,,218595,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 160846 57 100.00 KOSDAQ 음식료·담배 N N N N N 6040 -180 5 -2.89 215797020 35368 88.60 6220 6350 5860 8080 4360 6220 6101.48 1.73 0 3541 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 764 113.96 1.06 12 0.28 53.00 5673.00 8940 20250415 -32.44 4900 20241210 23.27 8940 -32.44 20250415 4920 22.76 20250109 8940 -32.44 20250415 4900 23.27 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N
3 20250806 150901 57 100.00 KOSDAQ 음식료·담배 N N N N N 6080 -140 5 -2.25 207371930 33976 85.11 6220 6350 5860 8080 4360 6220 6103.48 1.73 0 3619 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 769 114.72 1.07 12 0.27 53.00 5673.00 8940 20250415 -31.99 4900 20241210 24.08 8940 -31.99 20250415 4920 23.58 20250109 8940 -31.99 20250415 4900 24.08 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N
4 20250806 140903 57 100.00 KOSDAQ 음식료·담배 N N N N N 6060 -160 5 -2.57 197056140 32275 80.85 6220 6350 5860 8080 4360 6220 6105.53 1.73 0 3582 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 767 114.34 1.07 12 0.26 53.00 5673.00 8940 20250415 -32.21 4900 20241210 23.67 8940 -32.21 20250415 4920 23.17 20250109 8940 -32.21 20250415 4900 23.67 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N
5 20250806 130859 57 100.00 KOSDAQ 음식료·담배 N N N N N 6080 -140 5 -2.25 192765560 31568 79.08 6220 6350 5860 8080 4360 6220 6106.36 1.73 0 3639 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 769 114.72 1.07 12 0.25 53.00 5673.00 8940 20250415 -31.99 4900 20241210 24.08 8940 -31.99 20250415 4920 23.58 20250109 8940 -31.99 20250415 4900 24.08 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N
6 20250806 120855 57 100.00 KOSDAQ 음식료·담배 N N N N N 6110 -110 5 -1.77 175901390 28796 72.14 6220 6350 5860 8080 4360 6220 6108.54 1.73 0 3409 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 773 115.28 1.08 12 0.23 53.00 5673.00 8940 20250415 -31.66 4900 20241210 24.69 8940 -31.66 20250415 4920 24.19 20250109 8940 -31.66 20250415 4900 24.69 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N
7 20250806 110904 57 100.00 KOSDAQ 음식료·담배 N N N N N 6090 -130 5 -2.09 159250010 26059 65.28 6220 6350 5860 8080 4360 6220 6111.13 1.73 0 3623 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 771 114.91 1.07 12 0.21 53.00 5673.00 8940 20250415 -31.88 4900 20241210 24.29 8940 -31.88 20250415 4920 23.78 20250109 8940 -31.88 20250415 4900 24.29 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N
8 20250806 100900 57 100.00 KOSDAQ 음식료·담배 N N N N N 6080 -140 5 -2.25 147036810 24058 60.27 6220 6350 5860 8080 4360 6220 6111.76 1.73 0 3562 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 769 114.72 1.07 12 0.19 53.00 5673.00 8940 20250415 -31.99 4900 20241210 24.08 8940 -31.99 20250415 4920 23.58 20250109 8940 -31.99 20250415 4900 24.08 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N
9 20250806 090858 57 100.00 KOSDAQ 음식료·담배 N N N N N 6190 -30 5 -0.48 17885050 2879 7.21 6220 6230 6180 8080 4360 6220 6212.24 1.73 0 2214 6713 6466 6343 6096 5973 6405 6035 63 1860 500 4220 10 1 12653789 783 116.79 1.09 12 0.02 53.00 5673.00 8940 20250415 -30.76 4900 20241210 26.33 8940 -30.76 20250415 4920 25.81 20250109 8940 -30.76 20250415 4900 26.33 20241210 2.26 Y 311390 500 63 억 218595 N N 0 N 00 N