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
318010/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
20250806,160851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4225,35,2,0.84,13343440,3208,47.72,4190,4225,4120,5440,2935,4190,4159.43,0.52,0,-159,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,335,21.12,0.50,12,0.04,200.00,8389.00,7480,20241021,-43.52,3260,20250407,29.60,4550,-7.14,20250630,3260,29.60,20250407,7480,-43.52,20241021,3260,29.60,20250407,0.20,Y,318010,500,39 억,,40918,N,N,0,N,00,N
20250806,150906,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4135,-55,5,-1.31,10151645,2448,36.42,4190,4190,4120,5440,2935,4190,4146.91,0.52,0,-47,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,328,20.68,0.49,12,0.03,200.00,8389.00,7480,20241021,-44.72,3260,20250407,26.84,4550,-9.12,20250630,3260,26.84,20250407,7480,-44.72,20241021,3260,26.84,20250407,0.20,Y,318010,500,39 억,,40918,N,N,0,N,00,N
20250806,140908,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4160,-30,5,-0.72,9634435,2323,34.56,4190,4190,4120,5440,2935,4190,4147.41,0.52,0,-49,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,330,20.80,0.50,12,0.03,200.00,8389.00,7480,20241021,-44.39,3260,20250407,27.61,4550,-8.57,20250630,3260,27.61,20250407,7480,-44.39,20241021,3260,27.61,20250407,0.20,Y,318010,500,39 억,,40918,N,N,0,N,00,N
20250806,130904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4130,-60,5,-1.43,8960635,2161,32.15,4190,4190,4120,5440,2935,4190,4146.52,0.52,0,-48,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,327,20.65,0.49,12,0.03,200.00,8389.00,7480,20241021,-44.79,3260,20250407,26.69,4550,-9.23,20250630,3260,26.69,20250407,7480,-44.79,20241021,3260,26.69,20250407,0.20,Y,318010,500,39 억,,40918,N,N,0,N,00,N
20250806,120900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4150,-40,5,-0.95,6846080,1651,24.56,4190,4190,4120,5440,2935,4190,4146.63,0.52,0,-48,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,329,20.75,0.49,12,0.02,200.00,8389.00,7480,20241021,-44.52,3260,20250407,27.30,4550,-8.79,20250630,3260,27.30,20250407,7480,-44.52,20241021,3260,27.30,20250407,0.20,Y,318010,500,39 억,,40918,N,N,0,N,00,N
20250806,110909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4150,-40,5,-0.95,6846080,1651,24.56,4190,4190,4120,5440,2935,4190,4146.63,0.52,0,-48,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,329,20.75,0.49,12,0.02,200.00,8389.00,7480,20241021,-44.52,3260,20250407,27.30,4550,-8.79,20250630,3260,27.30,20250407,7480,-44.52,20241021,3260,27.30,20250407,0.20,Y,318010,500,39 억,,40918,N,N,0,N,00,N
20250806,100905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4140,-50,5,-1.19,3945970,951,14.15,4190,4190,4120,5440,2935,4190,4149.28,0.52,0,-48,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,328,20.70,0.49,12,0.01,200.00,8389.00,7480,20241021,-44.65,3260,20250407,26.99,4550,-9.01,20250630,3260,26.99,20250407,7480,-44.65,20241021,3260,26.99,20250407,0.20,Y,318010,500,39 억,,40918,N,N,0,N,00,N
20250806,090903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4185,-5,5,-0.12,544255,130,1.93,4190,4190,4180,5440,2935,4190,4186.58,0.52,0,-36,4263,4226,4158,4121,4053,4245,4140,40,1250,500,2840,5,1,7929338,332,20.93,0.50,12,0.00,200.00,8389.00,7480,20241021,-44.05,3260,20250407,28.37,4550,-8.02,20250630,3260,28.37,20250407,7480,-44.05,20241021,3260,28.37,20250407,0.20,Y,318010,500,39 억,,40918,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 160851 57 100.00 KOSDAQ 음식료·담배 N N N N N 4225 35 2 0.84 13343440 3208 47.72 4190 4225 4120 5440 2935 4190 4159.43 0.52 0 -159 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 335 21.12 0.50 12 0.04 200.00 8389.00 7480 20241021 -43.52 3260 20250407 29.60 4550 -7.14 20250630 3260 29.60 20250407 7480 -43.52 20241021 3260 29.60 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N
3 20250806 150906 57 100.00 KOSDAQ 음식료·담배 N N N N N 4135 -55 5 -1.31 10151645 2448 36.42 4190 4190 4120 5440 2935 4190 4146.91 0.52 0 -47 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 328 20.68 0.49 12 0.03 200.00 8389.00 7480 20241021 -44.72 3260 20250407 26.84 4550 -9.12 20250630 3260 26.84 20250407 7480 -44.72 20241021 3260 26.84 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N
4 20250806 140908 57 100.00 KOSDAQ 음식료·담배 N N N N N 4160 -30 5 -0.72 9634435 2323 34.56 4190 4190 4120 5440 2935 4190 4147.41 0.52 0 -49 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 330 20.80 0.50 12 0.03 200.00 8389.00 7480 20241021 -44.39 3260 20250407 27.61 4550 -8.57 20250630 3260 27.61 20250407 7480 -44.39 20241021 3260 27.61 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N
5 20250806 130904 57 100.00 KOSDAQ 음식료·담배 N N N N N 4130 -60 5 -1.43 8960635 2161 32.15 4190 4190 4120 5440 2935 4190 4146.52 0.52 0 -48 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 327 20.65 0.49 12 0.03 200.00 8389.00 7480 20241021 -44.79 3260 20250407 26.69 4550 -9.23 20250630 3260 26.69 20250407 7480 -44.79 20241021 3260 26.69 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N
6 20250806 120900 57 100.00 KOSDAQ 음식료·담배 N N N N N 4150 -40 5 -0.95 6846080 1651 24.56 4190 4190 4120 5440 2935 4190 4146.63 0.52 0 -48 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 329 20.75 0.49 12 0.02 200.00 8389.00 7480 20241021 -44.52 3260 20250407 27.30 4550 -8.79 20250630 3260 27.30 20250407 7480 -44.52 20241021 3260 27.30 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N
7 20250806 110909 57 100.00 KOSDAQ 음식료·담배 N N N N N 4150 -40 5 -0.95 6846080 1651 24.56 4190 4190 4120 5440 2935 4190 4146.63 0.52 0 -48 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 329 20.75 0.49 12 0.02 200.00 8389.00 7480 20241021 -44.52 3260 20250407 27.30 4550 -8.79 20250630 3260 27.30 20250407 7480 -44.52 20241021 3260 27.30 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N
8 20250806 100905 57 100.00 KOSDAQ 음식료·담배 N N N N N 4140 -50 5 -1.19 3945970 951 14.15 4190 4190 4120 5440 2935 4190 4149.28 0.52 0 -48 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 328 20.70 0.49 12 0.01 200.00 8389.00 7480 20241021 -44.65 3260 20250407 26.99 4550 -9.01 20250630 3260 26.99 20250407 7480 -44.65 20241021 3260 26.99 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N
9 20250806 090903 57 100.00 KOSDAQ 음식료·담배 N N N N N 4185 -5 5 -0.12 544255 130 1.93 4190 4190 4180 5440 2935 4190 4186.58 0.52 0 -36 4263 4226 4158 4121 4053 4245 4140 40 1250 500 2840 5 1 7929338 332 20.93 0.50 12 0.00 200.00 8389.00 7480 20241021 -44.05 3260 20250407 28.37 4550 -8.02 20250630 3260 28.37 20250407 7480 -44.05 20241021 3260 28.37 20250407 0.20 Y 318010 500 39 억 40918 N N 0 N 00 N