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
403490/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
20250806,160939,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,-14,5,-0.79,253054647,144138,58.23,1773,1773,1743,2305,1242,1774,1755.61,1.27,0,22455,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,796,27.08,1.95,12,0.32,65.00,903.00,2470,20250610,-28.74,1308,20250407,34.56,2470,-28.74,20250610,1308,34.56,20250407,2470,-28.74,20250610,1308,34.56,20250407,8.40,Y,403490,100,45 억,,573754,N,N,2603,N,00,N
20250806,150956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,-14,5,-0.79,225674592,128578,51.94,1773,1773,1743,2305,1242,1774,1755.16,1.27,0,20908,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,796,27.08,1.95,12,0.28,65.00,903.00,2470,20250610,-28.74,1308,20250407,34.56,2470,-28.74,20250610,1308,34.56,20250407,2470,-28.74,20250610,1308,34.56,20250407,8.40,Y,403490,100,45 억,,573754,N,N,3798,N,00,N
20250806,140958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1754,-20,5,-1.13,209640430,119442,48.25,1773,1773,1743,2305,1242,1774,1755.17,1.27,0,18632,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,793,26.98,1.94,12,0.26,65.00,903.00,2470,20250610,-28.99,1308,20250407,34.10,2470,-28.99,20250610,1308,34.10,20250407,2470,-28.99,20250610,1308,34.10,20250407,8.40,Y,403490,100,45 억,,573754,N,N,3798,N,00,N
20250806,130953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,-22,5,-1.24,196573130,111985,45.24,1773,1773,1743,2305,1242,1774,1755.35,1.27,0,17805,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,792,26.95,1.94,12,0.25,65.00,903.00,2470,20250610,-29.07,1308,20250407,33.94,2470,-29.07,20250610,1308,33.94,20250407,2470,-29.07,20250610,1308,33.94,20250407,8.40,Y,403490,100,45 억,,573754,N,N,3798,N,00,N
20250806,120949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1751,-23,5,-1.30,135220369,76902,31.06,1773,1773,1743,2305,1242,1774,1758.35,1.27,0,10983,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,792,26.94,1.94,12,0.17,65.00,903.00,2470,20250610,-29.11,1308,20250407,33.87,2470,-29.11,20250610,1308,33.87,20250407,2470,-29.11,20250610,1308,33.87,20250407,8.40,Y,403490,100,45 억,,573754,N,N,3798,N,00,N
20250806,110957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1766,-8,5,-0.45,85851659,48814,19.72,1773,1773,1743,2305,1242,1774,1758.75,1.27,0,15861,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,798,27.17,1.96,12,0.11,65.00,903.00,2470,20250610,-28.50,1308,20250407,35.02,2470,-28.50,20250610,1308,35.02,20250407,2470,-28.50,20250610,1308,35.02,20250407,8.40,Y,403490,100,45 억,,573754,N,N,3798,N,00,N
20250806,100956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1769,-5,5,-0.28,66863764,38080,15.38,1773,1773,1743,2305,1242,1774,1755.88,1.27,0,9775,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,800,27.22,1.96,12,0.08,65.00,903.00,2470,20250610,-28.38,1308,20250407,35.24,2470,-28.38,20250610,1308,35.24,20250407,2470,-28.38,20250610,1308,35.24,20250407,8.40,Y,403490,100,45 억,,573754,N,N,3798,N,00,N
20250806,090953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-26,5,-1.47,19581346,11171,4.51,1773,1773,1748,2305,1242,1774,1752.87,1.27,0,3333,1813,1793,1764,1744,1715,1803,1754,45,531,100,1090,1,1,45212464,790,26.89,1.94,12,0.02,65.00,903.00,2470,20250610,-29.23,1308,20250407,33.64,2470,-29.23,20250610,1308,33.64,20250407,2470,-29.23,20250610,1308,33.64,20250407,8.40,Y,403490,100,45 억,,573754,N,N,3798,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 160939 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 -14 5 -0.79 253054647 144138 58.23 1773 1773 1743 2305 1242 1774 1755.61 1.27 0 22455 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 796 27.08 1.95 12 0.32 65.00 903.00 2470 20250610 -28.74 1308 20250407 34.56 2470 -28.74 20250610 1308 34.56 20250407 2470 -28.74 20250610 1308 34.56 20250407 8.40 Y 403490 100 45 억 573754 N N 2603 N 00 N
3 20250806 150956 57 100.00 KOSDAQ 음식료·담배 N N N N N 1760 -14 5 -0.79 225674592 128578 51.94 1773 1773 1743 2305 1242 1774 1755.16 1.27 0 20908 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 796 27.08 1.95 12 0.28 65.00 903.00 2470 20250610 -28.74 1308 20250407 34.56 2470 -28.74 20250610 1308 34.56 20250407 2470 -28.74 20250610 1308 34.56 20250407 8.40 Y 403490 100 45 억 573754 N N 3798 N 00 N
4 20250806 140958 57 100.00 KOSDAQ 음식료·담배 N N N N N 1754 -20 5 -1.13 209640430 119442 48.25 1773 1773 1743 2305 1242 1774 1755.17 1.27 0 18632 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 793 26.98 1.94 12 0.26 65.00 903.00 2470 20250610 -28.99 1308 20250407 34.10 2470 -28.99 20250610 1308 34.10 20250407 2470 -28.99 20250610 1308 34.10 20250407 8.40 Y 403490 100 45 억 573754 N N 3798 N 00 N
5 20250806 130953 57 100.00 KOSDAQ 음식료·담배 N N N N N 1752 -22 5 -1.24 196573130 111985 45.24 1773 1773 1743 2305 1242 1774 1755.35 1.27 0 17805 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 792 26.95 1.94 12 0.25 65.00 903.00 2470 20250610 -29.07 1308 20250407 33.94 2470 -29.07 20250610 1308 33.94 20250407 2470 -29.07 20250610 1308 33.94 20250407 8.40 Y 403490 100 45 억 573754 N N 3798 N 00 N
6 20250806 120949 57 100.00 KOSDAQ 음식료·담배 N N N N N 1751 -23 5 -1.30 135220369 76902 31.06 1773 1773 1743 2305 1242 1774 1758.35 1.27 0 10983 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 792 26.94 1.94 12 0.17 65.00 903.00 2470 20250610 -29.11 1308 20250407 33.87 2470 -29.11 20250610 1308 33.87 20250407 2470 -29.11 20250610 1308 33.87 20250407 8.40 Y 403490 100 45 억 573754 N N 3798 N 00 N
7 20250806 110957 57 100.00 KOSDAQ 음식료·담배 N N N N N 1766 -8 5 -0.45 85851659 48814 19.72 1773 1773 1743 2305 1242 1774 1758.75 1.27 0 15861 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 798 27.17 1.96 12 0.11 65.00 903.00 2470 20250610 -28.50 1308 20250407 35.02 2470 -28.50 20250610 1308 35.02 20250407 2470 -28.50 20250610 1308 35.02 20250407 8.40 Y 403490 100 45 억 573754 N N 3798 N 00 N
8 20250806 100956 57 100.00 KOSDAQ 음식료·담배 N N N N N 1769 -5 5 -0.28 66863764 38080 15.38 1773 1773 1743 2305 1242 1774 1755.88 1.27 0 9775 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 800 27.22 1.96 12 0.08 65.00 903.00 2470 20250610 -28.38 1308 20250407 35.24 2470 -28.38 20250610 1308 35.24 20250407 2470 -28.38 20250610 1308 35.24 20250407 8.40 Y 403490 100 45 억 573754 N N 3798 N 00 N
9 20250806 090953 57 100.00 KOSDAQ 음식료·담배 N N N N N 1748 -26 5 -1.47 19581346 11171 4.51 1773 1773 1748 2305 1242 1774 1752.87 1.27 0 3333 1813 1793 1764 1744 1715 1803 1754 45 531 100 1090 1 1 45212464 790 26.89 1.94 12 0.02 65.00 903.00 2470 20250610 -29.23 1308 20250407 33.64 2470 -29.23 20250610 1308 33.64 20250407 2470 -29.23 20250610 1308 33.64 20250407 8.40 Y 403490 100 45 억 573754 N N 3798 N 00 N