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
039240/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
20250806,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,5,2,0.17,242181025,81306,38.41,2980,2995,2960,3880,2090,2985,2978.64,10.88,0,5835,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,807,10.83,0.72,12,0.30,276.00,4160.00,9710,20250408,-69.21,2590,20240806,15.44,9710,-69.21,20250408,2900,3.10,20250801,9710,-69.21,20250408,2590,15.44,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,188,N,00,N
20250806,150354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-5,5,-0.17,209836835,70439,33.27,2980,2995,2960,3880,2090,2985,2978.99,10.88,0,2014,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,804,10.80,0.72,12,0.26,276.00,4160.00,9710,20250408,-69.31,2590,20240806,15.06,9710,-69.31,20250408,2900,2.76,20250801,9710,-69.31,20250408,2590,15.06,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,192,N,00,N
20250806,140355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-5,5,-0.17,173341095,58185,27.49,2980,2995,2960,3880,2090,2985,2979.14,10.88,0,-2079,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,804,10.80,0.72,12,0.22,276.00,4160.00,9710,20250408,-69.31,2590,20240806,15.06,9710,-69.31,20250408,2900,2.76,20250801,9710,-69.31,20250408,2590,15.06,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,192,N,00,N
20250806,130353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2990,5,2,0.17,136551405,45843,21.66,2980,2995,2960,3880,2090,2985,2978.68,10.88,0,-3275,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,807,10.83,0.72,12,0.17,276.00,4160.00,9710,20250408,-69.21,2590,20240806,15.44,9710,-69.21,20250408,2900,3.10,20250801,9710,-69.21,20250408,2590,15.44,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,192,N,00,N
20250806,120351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-10,5,-0.34,109641445,36817,17.39,2980,2995,2960,3880,2090,2985,2978.01,10.88,0,-3052,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,803,10.78,0.72,12,0.14,276.00,4160.00,9710,20250408,-69.36,2590,20240806,14.86,9710,-69.36,20250408,2900,2.59,20250801,9710,-69.36,20250408,2590,14.86,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,192,N,00,N
20250806,110354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,0,3,0.00,89158400,29941,14.14,2980,2995,2960,3880,2090,2985,2977.80,10.88,0,-862,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,805,10.82,0.72,12,0.11,276.00,4160.00,9710,20250408,-69.26,2590,20240806,15.25,9710,-69.26,20250408,2900,2.93,20250801,9710,-69.26,20250408,2590,15.25,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,192,N,00,N
20250806,100353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,0,3,0.00,50663040,17042,8.05,2980,2990,2960,3880,2090,2985,2972.83,10.88,0,373,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,805,10.82,0.72,12,0.06,276.00,4160.00,9710,20250408,-69.26,2590,20240806,15.25,9710,-69.26,20250408,2900,2.93,20250801,9710,-69.26,20250408,2590,15.25,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,192,N,00,N
20250806,090352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2965,-20,5,-0.67,3671545,1234,0.58,2980,2980,2965,3880,2090,2985,2975.32,10.88,0,-1051,3025,3005,2985,2965,2945,3015,2975,27,895,100,1850,5,1,26979604,800,10.74,0.71,12,0.00,276.00,4160.00,9710,20250408,-69.46,2590,20240806,14.48,9710,-69.46,20250408,2900,2.24,20250801,9710,-69.46,20250408,2590,14.48,20240806,3.91,Y,039240,100,26 억,,2935873,N,N,192,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 160348 57 100.00 KOSDAQ 금속 N N N N N 2990 5 2 0.17 242181025 81306 38.41 2980 2995 2960 3880 2090 2985 2978.64 10.88 0 5835 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 807 10.83 0.72 12 0.30 276.00 4160.00 9710 20250408 -69.21 2590 20240806 15.44 9710 -69.21 20250408 2900 3.10 20250801 9710 -69.21 20250408 2590 15.44 20240806 3.91 Y 039240 100 26 억 2935873 N N 188 N 00 N
3 20250806 150354 57 100.00 KOSDAQ 금속 N N N N N 2980 -5 5 -0.17 209836835 70439 33.27 2980 2995 2960 3880 2090 2985 2978.99 10.88 0 2014 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 804 10.80 0.72 12 0.26 276.00 4160.00 9710 20250408 -69.31 2590 20240806 15.06 9710 -69.31 20250408 2900 2.76 20250801 9710 -69.31 20250408 2590 15.06 20240806 3.91 Y 039240 100 26 억 2935873 N N 192 N 00 N
4 20250806 140355 57 100.00 KOSDAQ 금속 N N N N N 2980 -5 5 -0.17 173341095 58185 27.49 2980 2995 2960 3880 2090 2985 2979.14 10.88 0 -2079 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 804 10.80 0.72 12 0.22 276.00 4160.00 9710 20250408 -69.31 2590 20240806 15.06 9710 -69.31 20250408 2900 2.76 20250801 9710 -69.31 20250408 2590 15.06 20240806 3.91 Y 039240 100 26 억 2935873 N N 192 N 00 N
5 20250806 130353 57 100.00 KOSDAQ 금속 N N N N N 2990 5 2 0.17 136551405 45843 21.66 2980 2995 2960 3880 2090 2985 2978.68 10.88 0 -3275 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 807 10.83 0.72 12 0.17 276.00 4160.00 9710 20250408 -69.21 2590 20240806 15.44 9710 -69.21 20250408 2900 3.10 20250801 9710 -69.21 20250408 2590 15.44 20240806 3.91 Y 039240 100 26 억 2935873 N N 192 N 00 N
6 20250806 120351 57 100.00 KOSDAQ 금속 N N N N N 2975 -10 5 -0.34 109641445 36817 17.39 2980 2995 2960 3880 2090 2985 2978.01 10.88 0 -3052 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 803 10.78 0.72 12 0.14 276.00 4160.00 9710 20250408 -69.36 2590 20240806 14.86 9710 -69.36 20250408 2900 2.59 20250801 9710 -69.36 20250408 2590 14.86 20240806 3.91 Y 039240 100 26 억 2935873 N N 192 N 00 N
7 20250806 110354 57 100.00 KOSDAQ 금속 N N N N N 2985 0 3 0.00 89158400 29941 14.14 2980 2995 2960 3880 2090 2985 2977.80 10.88 0 -862 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 805 10.82 0.72 12 0.11 276.00 4160.00 9710 20250408 -69.26 2590 20240806 15.25 9710 -69.26 20250408 2900 2.93 20250801 9710 -69.26 20250408 2590 15.25 20240806 3.91 Y 039240 100 26 억 2935873 N N 192 N 00 N
8 20250806 100353 57 100.00 KOSDAQ 금속 N N N N N 2985 0 3 0.00 50663040 17042 8.05 2980 2990 2960 3880 2090 2985 2972.83 10.88 0 373 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 805 10.82 0.72 12 0.06 276.00 4160.00 9710 20250408 -69.26 2590 20240806 15.25 9710 -69.26 20250408 2900 2.93 20250801 9710 -69.26 20250408 2590 15.25 20240806 3.91 Y 039240 100 26 억 2935873 N N 192 N 00 N
9 20250806 090352 57 100.00 KOSDAQ 금속 N N N N N 2965 -20 5 -0.67 3671545 1234 0.58 2980 2980 2965 3880 2090 2985 2975.32 10.88 0 -1051 3025 3005 2985 2965 2945 3015 2975 27 895 100 1850 5 1 26979604 800 10.74 0.71 12 0.00 276.00 4160.00 9710 20250408 -69.46 2590 20240806 14.48 9710 -69.46 20250408 2900 2.24 20250801 9710 -69.46 20250408 2590 14.48 20240806 3.91 Y 039240 100 26 억 2935873 N N 192 N 00 N