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
023790/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
20250806,160302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,217,1,29.93,4474293970,4945187,3012.36,734,942,734,942,508,725,904.78,0.86,0,197,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,199,-3.81,1.14,12,23.35,-247.00,827.00,1270,20241008,-25.83,663,20250729,42.08,1219,-22.72,20250120,663,42.08,20250729,1355,-30.48,20241008,663,42.08,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,N,00,N
20250806,150306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,217,1,29.93,4469768602,4940383,3009.44,734,942,734,942,508,725,904.74,0.86,0,3576,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,199,-3.81,1.14,12,23.33,-247.00,827.00,1270,20241008,-25.83,663,20250729,42.08,1219,-22.72,20250120,663,42.08,20250729,1355,-30.48,20241008,663,42.08,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,N,00,N
20250806,140307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,217,1,29.93,4464784480,4935092,3006.21,734,942,734,942,508,725,904.70,0.86,0,3576,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,199,-3.81,1.14,12,23.30,-247.00,827.00,1270,20241008,-25.83,663,20250729,42.08,1219,-22.72,20250120,663,42.08,20250729,1355,-30.48,20241008,663,42.08,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,N,00,N
20250806,130305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,217,1,29.93,4459875718,4929881,3003.04,734,942,734,942,508,725,904.66,0.86,0,3576,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,199,-3.81,1.14,12,23.28,-247.00,827.00,1270,20241008,-25.83,663,20250729,42.08,1219,-22.72,20250120,663,42.08,20250729,1355,-30.48,20241008,663,42.08,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,N,00,N
20250806,120304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,217,1,29.93,4459091032,4929048,3002.53,734,942,734,942,508,725,904.66,0.86,0,3576,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,199,-3.81,1.14,12,23.27,-247.00,827.00,1270,20241008,-25.83,663,20250729,42.08,1219,-22.72,20250120,663,42.08,20250729,1355,-30.48,20241008,663,42.08,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,N,00,N
20250806,110307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,217,1,29.93,4433877460,4902282,2986.23,734,942,734,942,508,725,904.45,0.86,0,3576,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,199,-3.81,1.14,12,23.15,-247.00,827.00,1270,20241008,-25.83,663,20250729,42.08,1219,-22.72,20250120,663,42.08,20250729,1355,-30.48,20241008,663,42.08,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,N,00,N
20250806,100304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,217,1,29.93,4411409818,4878431,2971.70,734,942,734,942,508,725,904.27,0.86,0,3576,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,199,-3.81,1.14,12,23.04,-247.00,827.00,1270,20241008,-25.83,663,20250729,42.08,1219,-22.72,20250120,663,42.08,20250729,1355,-30.48,20241008,663,42.08,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,N,00,N
20250806,090305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,751,26,2,3.59,8376680,11332,6.90,734,752,734,942,508,725,739.21,0.86,0,1751,768,746,723,701,678,757,712,106,217,500,500,1,1,21177909,159,-3.04,0.91,12,0.05,-247.00,827.00,1270,20241008,-40.87,663,20250729,13.27,1219,-38.39,20250120,663,13.27,20250729,1355,-44.58,20241008,663,13.27,20250729,0.00,Y,023790,500,105 억,,182917,N,N,6,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 160302 57 100.00 KOSDAQ 금속 N N N N N 942 217 1 29.93 4474293970 4945187 3012.36 734 942 734 942 508 725 904.78 0.86 0 197 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 199 -3.81 1.14 12 23.35 -247.00 827.00 1270 20241008 -25.83 663 20250729 42.08 1219 -22.72 20250120 663 42.08 20250729 1355 -30.48 20241008 663 42.08 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N
3 20250806 150306 57 100.00 KOSDAQ 금속 N N N N N 942 217 1 29.93 4469768602 4940383 3009.44 734 942 734 942 508 725 904.74 0.86 0 3576 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 199 -3.81 1.14 12 23.33 -247.00 827.00 1270 20241008 -25.83 663 20250729 42.08 1219 -22.72 20250120 663 42.08 20250729 1355 -30.48 20241008 663 42.08 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N
4 20250806 140307 57 100.00 KOSDAQ 금속 N N N N N 942 217 1 29.93 4464784480 4935092 3006.21 734 942 734 942 508 725 904.70 0.86 0 3576 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 199 -3.81 1.14 12 23.30 -247.00 827.00 1270 20241008 -25.83 663 20250729 42.08 1219 -22.72 20250120 663 42.08 20250729 1355 -30.48 20241008 663 42.08 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N
5 20250806 130305 57 100.00 KOSDAQ 금속 N N N N N 942 217 1 29.93 4459875718 4929881 3003.04 734 942 734 942 508 725 904.66 0.86 0 3576 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 199 -3.81 1.14 12 23.28 -247.00 827.00 1270 20241008 -25.83 663 20250729 42.08 1219 -22.72 20250120 663 42.08 20250729 1355 -30.48 20241008 663 42.08 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N
6 20250806 120304 57 100.00 KOSDAQ 금속 N N N N N 942 217 1 29.93 4459091032 4929048 3002.53 734 942 734 942 508 725 904.66 0.86 0 3576 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 199 -3.81 1.14 12 23.27 -247.00 827.00 1270 20241008 -25.83 663 20250729 42.08 1219 -22.72 20250120 663 42.08 20250729 1355 -30.48 20241008 663 42.08 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N
7 20250806 110307 57 100.00 KOSDAQ 금속 N N N N N 942 217 1 29.93 4433877460 4902282 2986.23 734 942 734 942 508 725 904.45 0.86 0 3576 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 199 -3.81 1.14 12 23.15 -247.00 827.00 1270 20241008 -25.83 663 20250729 42.08 1219 -22.72 20250120 663 42.08 20250729 1355 -30.48 20241008 663 42.08 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N
8 20250806 100304 57 100.00 KOSDAQ 금속 N N N N N 942 217 1 29.93 4411409818 4878431 2971.70 734 942 734 942 508 725 904.27 0.86 0 3576 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 199 -3.81 1.14 12 23.04 -247.00 827.00 1270 20241008 -25.83 663 20250729 42.08 1219 -22.72 20250120 663 42.08 20250729 1355 -30.48 20241008 663 42.08 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N
9 20250806 090305 57 100.00 KOSDAQ 금속 N N N N N 751 26 2 3.59 8376680 11332 6.90 734 752 734 942 508 725 739.21 0.86 0 1751 768 746 723 701 678 757 712 106 217 500 500 1 1 21177909 159 -3.04 0.91 12 0.05 -247.00 827.00 1270 20241008 -40.87 663 20250729 13.27 1219 -38.39 20250120 663 13.27 20250729 1355 -44.58 20241008 663 13.27 20250729 0.00 Y 023790 500 105 억 182917 N N 6 N 00 N