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
023440/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
20250806,160300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1684,-15,5,-0.88,253555102,151312,96.75,1699,1715,1654,2205,1190,1699,1675.70,0.57,0,-24850,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1412,-4.14,2.26,12,0.18,-407.00,744.00,2250,20250708,-25.16,1232,20240909,36.69,2250,-25.16,20250708,1429,17.84,20250203,2250,-25.16,20250708,1232,36.69,20240909,0.95,Y,023440,500,419 억,,480698,N,N,14732,N,00,N
20250806,150305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1657,-42,5,-2.47,133891458,80380,51.40,1699,1699,1655,2205,1190,1699,1665.73,0.57,0,-20173,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1390,-4.07,2.23,12,0.10,-407.00,744.00,2250,20250708,-26.36,1232,20240909,34.50,2250,-26.36,20250708,1429,15.96,20250203,2250,-26.36,20250708,1232,34.50,20240909,0.95,Y,023440,500,419 억,,480698,N,N,17041,N,00,N
20250806,140306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1661,-38,5,-2.24,118749571,71259,45.56,1699,1699,1655,2205,1190,1699,1666.45,0.57,0,-15289,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1393,-4.08,2.23,12,0.08,-407.00,744.00,2250,20250708,-26.18,1232,20240909,34.82,2250,-26.18,20250708,1429,16.24,20250203,2250,-26.18,20250708,1232,34.82,20240909,0.95,Y,023440,500,419 억,,480698,N,N,17041,N,00,N
20250806,130304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1669,-30,5,-1.77,91034790,54557,34.88,1699,1699,1658,2205,1190,1699,1668.62,0.57,0,-5661,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1400,-4.10,2.24,12,0.07,-407.00,744.00,2250,20250708,-25.82,1232,20240909,35.47,2250,-25.82,20250708,1429,16.79,20250203,2250,-25.82,20250708,1232,35.47,20240909,0.95,Y,023440,500,419 억,,480698,N,N,17041,N,00,N
20250806,120303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1669,-30,5,-1.77,86705918,51956,33.22,1699,1699,1658,2205,1190,1699,1668.83,0.57,0,-4760,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1400,-4.10,2.24,12,0.06,-407.00,744.00,2250,20250708,-25.82,1232,20240909,35.47,2250,-25.82,20250708,1429,16.79,20250203,2250,-25.82,20250708,1232,35.47,20240909,0.95,Y,023440,500,419 억,,480698,N,N,17041,N,00,N
20250806,110305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1669,-30,5,-1.77,78621249,47103,30.12,1699,1699,1658,2205,1190,1699,1669.13,0.57,0,-4974,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1400,-4.10,2.24,12,0.06,-407.00,744.00,2250,20250708,-25.82,1232,20240909,35.47,2250,-25.82,20250708,1429,16.79,20250203,2250,-25.82,20250708,1232,35.47,20240909,0.95,Y,023440,500,419 억,,480698,N,N,17041,N,00,N
20250806,100302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1674,-25,5,-1.47,34754795,20717,13.25,1699,1699,1662,2205,1190,1699,1677.60,0.57,0,-7178,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1404,-4.11,2.25,12,0.02,-407.00,744.00,2250,20250708,-25.60,1232,20240909,35.88,2250,-25.60,20250708,1429,17.14,20250203,2250,-25.60,20250708,1232,35.88,20240909,0.95,Y,023440,500,419 억,,480698,N,N,17041,N,00,N
20250806,090303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,0,3,0.00,1262357,743,0.48,1699,1699,1699,2205,1190,1699,1699.00,0.57,0,-73,1781,1740,1699,1658,1617,1719,1637,419,506,500,1150,1,1,83868884,1425,-4.17,2.28,12,0.00,-407.00,744.00,2250,20250708,-24.49,1232,20240909,37.91,2250,-24.49,20250708,1429,18.89,20250203,2250,-24.49,20250708,1232,37.91,20240909,0.95,Y,023440,500,419 억,,480698,N,N,17041,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 160300 57 100.00 KOSDAQ 금속 N N N N N 1684 -15 5 -0.88 253555102 151312 96.75 1699 1715 1654 2205 1190 1699 1675.70 0.57 0 -24850 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1412 -4.14 2.26 12 0.18 -407.00 744.00 2250 20250708 -25.16 1232 20240909 36.69 2250 -25.16 20250708 1429 17.84 20250203 2250 -25.16 20250708 1232 36.69 20240909 0.95 Y 023440 500 419 억 480698 N N 14732 N 00 N
3 20250806 150305 57 100.00 KOSDAQ 금속 N N N N N 1657 -42 5 -2.47 133891458 80380 51.40 1699 1699 1655 2205 1190 1699 1665.73 0.57 0 -20173 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1390 -4.07 2.23 12 0.10 -407.00 744.00 2250 20250708 -26.36 1232 20240909 34.50 2250 -26.36 20250708 1429 15.96 20250203 2250 -26.36 20250708 1232 34.50 20240909 0.95 Y 023440 500 419 억 480698 N N 17041 N 00 N
4 20250806 140306 57 100.00 KOSDAQ 금속 N N N N N 1661 -38 5 -2.24 118749571 71259 45.56 1699 1699 1655 2205 1190 1699 1666.45 0.57 0 -15289 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1393 -4.08 2.23 12 0.08 -407.00 744.00 2250 20250708 -26.18 1232 20240909 34.82 2250 -26.18 20250708 1429 16.24 20250203 2250 -26.18 20250708 1232 34.82 20240909 0.95 Y 023440 500 419 억 480698 N N 17041 N 00 N
5 20250806 130304 57 100.00 KOSDAQ 금속 N N N N N 1669 -30 5 -1.77 91034790 54557 34.88 1699 1699 1658 2205 1190 1699 1668.62 0.57 0 -5661 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1400 -4.10 2.24 12 0.07 -407.00 744.00 2250 20250708 -25.82 1232 20240909 35.47 2250 -25.82 20250708 1429 16.79 20250203 2250 -25.82 20250708 1232 35.47 20240909 0.95 Y 023440 500 419 억 480698 N N 17041 N 00 N
6 20250806 120303 57 100.00 KOSDAQ 금속 N N N N N 1669 -30 5 -1.77 86705918 51956 33.22 1699 1699 1658 2205 1190 1699 1668.83 0.57 0 -4760 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1400 -4.10 2.24 12 0.06 -407.00 744.00 2250 20250708 -25.82 1232 20240909 35.47 2250 -25.82 20250708 1429 16.79 20250203 2250 -25.82 20250708 1232 35.47 20240909 0.95 Y 023440 500 419 억 480698 N N 17041 N 00 N
7 20250806 110305 57 100.00 KOSDAQ 금속 N N N N N 1669 -30 5 -1.77 78621249 47103 30.12 1699 1699 1658 2205 1190 1699 1669.13 0.57 0 -4974 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1400 -4.10 2.24 12 0.06 -407.00 744.00 2250 20250708 -25.82 1232 20240909 35.47 2250 -25.82 20250708 1429 16.79 20250203 2250 -25.82 20250708 1232 35.47 20240909 0.95 Y 023440 500 419 억 480698 N N 17041 N 00 N
8 20250806 100302 57 100.00 KOSDAQ 금속 N N N N N 1674 -25 5 -1.47 34754795 20717 13.25 1699 1699 1662 2205 1190 1699 1677.60 0.57 0 -7178 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1404 -4.11 2.25 12 0.02 -407.00 744.00 2250 20250708 -25.60 1232 20240909 35.88 2250 -25.60 20250708 1429 17.14 20250203 2250 -25.60 20250708 1232 35.88 20240909 0.95 Y 023440 500 419 억 480698 N N 17041 N 00 N
9 20250806 090303 57 100.00 KOSDAQ 금속 N N N N N 1699 0 3 0.00 1262357 743 0.48 1699 1699 1699 2205 1190 1699 1699.00 0.57 0 -73 1781 1740 1699 1658 1617 1719 1637 419 506 500 1150 1 1 83868884 1425 -4.17 2.28 12 0.00 -407.00 744.00 2250 20250708 -24.49 1232 20240909 37.91 2250 -24.49 20250708 1429 18.89 20250203 2250 -24.49 20250708 1232 37.91 20240909 0.95 Y 023440 500 419 억 480698 N N 17041 N 00 N