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
020400/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
20250806,160257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5820,10,2,0.17,41022630,7052,220.37,5830,5880,5800,7550,4070,5810,5817.16,0.66,0,97,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,186,-3.19,0.40,12,0.22,-1826.00,14382.00,9540,20241126,-38.99,5500,20241115,5.82,8640,-32.64,20250213,5760,1.04,20250804,9540,-38.99,20241126,5500,5.82,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,N,00,N
20250806,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,20,2,0.34,40778180,7010,219.06,5830,5880,5800,7550,4070,5810,5817.14,0.66,0,121,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,186,-3.19,0.41,12,0.22,-1826.00,14382.00,9540,20241126,-38.89,5500,20241115,6.00,8640,-32.52,20250213,5760,1.22,20250804,9540,-38.89,20241126,5500,6.00,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,N,00,N
20250806,140302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,20,2,0.34,40270970,6923,216.34,5830,5880,5800,7550,4070,5810,5816.98,0.66,0,121,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,186,-3.19,0.41,12,0.22,-1826.00,14382.00,9540,20241126,-38.89,5500,20241115,6.00,8640,-32.52,20250213,5760,1.22,20250804,9540,-38.89,20241126,5500,6.00,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,N,00,N
20250806,130300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,30,2,0.52,15784660,2709,84.66,5830,5880,5810,7550,4070,5810,5826.75,0.66,0,121,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,186,-3.20,0.41,12,0.08,-1826.00,14382.00,9540,20241126,-38.78,5500,20241115,6.18,8640,-32.41,20250213,5760,1.39,20250804,9540,-38.78,20241126,5500,6.18,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,N,00,N
20250806,120259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5820,10,2,0.17,15213300,2611,81.59,5830,5880,5810,7550,4070,5810,5826.62,0.66,0,121,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,186,-3.19,0.40,12,0.08,-1826.00,14382.00,9540,20241126,-38.99,5500,20241115,5.82,8640,-32.64,20250213,5760,1.04,20250804,9540,-38.99,20241126,5500,5.82,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,N,00,N
20250806,110301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,40,2,0.69,5521970,945,29.53,5830,5880,5820,7550,4070,5810,5843.35,0.66,0,76,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,187,-3.20,0.41,12,0.03,-1826.00,14382.00,9540,20241126,-38.68,5500,20241115,6.36,8640,-32.29,20250213,5760,1.56,20250804,9540,-38.68,20241126,5500,6.36,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,N,00,N
20250806,100258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,50,2,0.86,3055130,523,16.34,5830,5880,5820,7550,4070,5810,5841.55,0.66,0,23,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,187,-3.21,0.41,12,0.02,-1826.00,14382.00,9540,20241126,-38.57,5500,20241115,6.55,8640,-32.18,20250213,5760,1.74,20250804,9540,-38.57,20241126,5500,6.55,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,N,00,N
20250806,090259,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,70,2,1.20,1453070,249,7.78,5830,5880,5830,7550,4070,5810,5835.62,0.66,0,12,5970,5890,5830,5750,5690,5930,5790,32,1740,1000,3710,10,1,3189166,188,-3.22,0.41,12,0.01,-1826.00,14382.00,9540,20241126,-38.36,5500,20241115,6.91,8640,-31.94,20250213,5760,2.08,20250804,9540,-38.36,20241126,5500,6.91,20241115,0.00,Y,020400,1000,31 억,,21130,N,N,4,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 160257 57 100.00 KOSDAQ 금속 N N N N N 5820 10 2 0.17 41022630 7052 220.37 5830 5880 5800 7550 4070 5810 5817.16 0.66 0 97 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 186 -3.19 0.40 12 0.22 -1826.00 14382.00 9540 20241126 -38.99 5500 20241115 5.82 8640 -32.64 20250213 5760 1.04 20250804 9540 -38.99 20241126 5500 5.82 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N
3 20250806 150301 57 100.00 KOSDAQ 금속 N N N N N 5830 20 2 0.34 40778180 7010 219.06 5830 5880 5800 7550 4070 5810 5817.14 0.66 0 121 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 186 -3.19 0.41 12 0.22 -1826.00 14382.00 9540 20241126 -38.89 5500 20241115 6.00 8640 -32.52 20250213 5760 1.22 20250804 9540 -38.89 20241126 5500 6.00 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N
4 20250806 140302 57 100.00 KOSDAQ 금속 N N N N N 5830 20 2 0.34 40270970 6923 216.34 5830 5880 5800 7550 4070 5810 5816.98 0.66 0 121 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 186 -3.19 0.41 12 0.22 -1826.00 14382.00 9540 20241126 -38.89 5500 20241115 6.00 8640 -32.52 20250213 5760 1.22 20250804 9540 -38.89 20241126 5500 6.00 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N
5 20250806 130300 57 100.00 KOSDAQ 금속 N N N N N 5840 30 2 0.52 15784660 2709 84.66 5830 5880 5810 7550 4070 5810 5826.75 0.66 0 121 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 186 -3.20 0.41 12 0.08 -1826.00 14382.00 9540 20241126 -38.78 5500 20241115 6.18 8640 -32.41 20250213 5760 1.39 20250804 9540 -38.78 20241126 5500 6.18 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N
6 20250806 120259 57 100.00 KOSDAQ 금속 N N N N N 5820 10 2 0.17 15213300 2611 81.59 5830 5880 5810 7550 4070 5810 5826.62 0.66 0 121 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 186 -3.19 0.40 12 0.08 -1826.00 14382.00 9540 20241126 -38.99 5500 20241115 5.82 8640 -32.64 20250213 5760 1.04 20250804 9540 -38.99 20241126 5500 5.82 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N
7 20250806 110301 57 100.00 KOSDAQ 금속 N N N N N 5850 40 2 0.69 5521970 945 29.53 5830 5880 5820 7550 4070 5810 5843.35 0.66 0 76 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 187 -3.20 0.41 12 0.03 -1826.00 14382.00 9540 20241126 -38.68 5500 20241115 6.36 8640 -32.29 20250213 5760 1.56 20250804 9540 -38.68 20241126 5500 6.36 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N
8 20250806 100258 57 100.00 KOSDAQ 금속 N N N N N 5860 50 2 0.86 3055130 523 16.34 5830 5880 5820 7550 4070 5810 5841.55 0.66 0 23 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 187 -3.21 0.41 12 0.02 -1826.00 14382.00 9540 20241126 -38.57 5500 20241115 6.55 8640 -32.18 20250213 5760 1.74 20250804 9540 -38.57 20241126 5500 6.55 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N
9 20250806 090259 57 100.00 KOSDAQ 금속 N N N N N 5880 70 2 1.20 1453070 249 7.78 5830 5880 5830 7550 4070 5810 5835.62 0.66 0 12 5970 5890 5830 5750 5690 5930 5790 32 1740 1000 3710 10 1 3189166 188 -3.22 0.41 12 0.01 -1826.00 14382.00 9540 20241126 -38.36 5500 20241115 6.91 8640 -31.94 20250213 5760 2.08 20250804 9540 -38.36 20241126 5500 6.91 20241115 0.00 Y 020400 1000 31 억 21130 N N 4 N 00 N