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
054410/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
20250806,160427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3625,45,2,1.26,21191220,5895,57.04,3580,3705,3580,4650,2510,3580,3594.78,0.67,0,-328,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,208,6.57,0.39,12,0.10,552.00,9211.00,4500,20240813,-19.44,2840,20250408,27.64,3915,-7.41,20250617,2840,27.64,20250408,4500,-19.44,20240813,2840,27.64,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,N,00,N
20250806,150435,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3620,40,2,1.12,19509535,5430,52.54,3580,3705,3580,4650,2510,3580,3592.92,0.67,0,-404,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,207,6.56,0.39,12,0.09,552.00,9211.00,4500,20240813,-19.56,2840,20250408,27.46,3915,-7.54,20250617,2840,27.46,20250408,4500,-19.56,20240813,2840,27.46,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,N,00,N
20250806,140436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3605,25,2,0.70,15665445,4365,42.24,3580,3705,3580,4650,2510,3580,3588.88,0.67,0,-424,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,206,6.53,0.39,12,0.08,552.00,9211.00,4500,20240813,-19.89,2840,20250408,26.94,3915,-7.92,20250617,2840,26.94,20250408,4500,-19.89,20240813,2840,26.94,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,N,00,N
20250806,130434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3595,15,2,0.42,14407170,4015,38.85,3580,3705,3580,4650,2510,3580,3588.34,0.67,0,-310,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,206,6.51,0.39,12,0.07,552.00,9211.00,4500,20240813,-20.11,2840,20250408,26.58,3915,-8.17,20250617,2840,26.58,20250408,4500,-20.11,20240813,2840,26.58,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,N,00,N
20250806,120432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,10,2,0.28,14353245,4000,38.70,3580,3705,3580,4650,2510,3580,3588.31,0.67,0,-310,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,206,6.50,0.39,12,0.07,552.00,9211.00,4500,20240813,-20.22,2840,20250408,26.41,3915,-8.30,20250617,2840,26.41,20250408,4500,-20.22,20240813,2840,26.41,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,N,00,N
20250806,110436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,20,2,0.56,6323665,1760,17.03,3580,3705,3580,4650,2510,3580,3592.99,0.67,0,-39,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,206,6.52,0.39,12,0.03,552.00,9211.00,4500,20240813,-20.00,2840,20250408,26.76,3915,-8.05,20250617,2840,26.76,20250408,4500,-20.00,20240813,2840,26.76,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,N,00,N
20250806,100434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3600,20,2,0.56,4573775,1274,12.33,3580,3705,3580,4650,2510,3580,3590.09,0.67,0,-15,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,206,6.52,0.39,12,0.02,552.00,9211.00,4500,20240813,-20.00,2840,20250408,26.76,3915,-8.05,20250617,2840,26.76,20250408,4500,-20.00,20240813,2840,26.76,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,N,00,N
20250806,090432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3590,10,2,0.28,712435,199,1.93,3580,3590,3580,4650,2510,3580,3580.08,0.67,0,-13,3846,3712,3566,3432,3286,3640,3360,29,1070,500,2430,5,1,5726444,206,6.50,0.39,12,0.00,552.00,9211.00,4500,20240813,-20.22,2840,20250408,26.41,3915,-8.30,20250617,2840,26.41,20250408,4500,-20.22,20240813,2840,26.41,20250408,0.00,Y,054410,500,28 억,,38612,N,N,0,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 160427 57 100.00 KOSDAQ 금속 N N N N N 3625 45 2 1.26 21191220 5895 57.04 3580 3705 3580 4650 2510 3580 3594.78 0.67 0 -328 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 208 6.57 0.39 12 0.10 552.00 9211.00 4500 20240813 -19.44 2840 20250408 27.64 3915 -7.41 20250617 2840 27.64 20250408 4500 -19.44 20240813 2840 27.64 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N
3 20250806 150435 57 100.00 KOSDAQ 금속 N N N N N 3620 40 2 1.12 19509535 5430 52.54 3580 3705 3580 4650 2510 3580 3592.92 0.67 0 -404 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 207 6.56 0.39 12 0.09 552.00 9211.00 4500 20240813 -19.56 2840 20250408 27.46 3915 -7.54 20250617 2840 27.46 20250408 4500 -19.56 20240813 2840 27.46 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N
4 20250806 140436 57 100.00 KOSDAQ 금속 N N N N N 3605 25 2 0.70 15665445 4365 42.24 3580 3705 3580 4650 2510 3580 3588.88 0.67 0 -424 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 206 6.53 0.39 12 0.08 552.00 9211.00 4500 20240813 -19.89 2840 20250408 26.94 3915 -7.92 20250617 2840 26.94 20250408 4500 -19.89 20240813 2840 26.94 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N
5 20250806 130434 57 100.00 KOSDAQ 금속 N N N N N 3595 15 2 0.42 14407170 4015 38.85 3580 3705 3580 4650 2510 3580 3588.34 0.67 0 -310 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 206 6.51 0.39 12 0.07 552.00 9211.00 4500 20240813 -20.11 2840 20250408 26.58 3915 -8.17 20250617 2840 26.58 20250408 4500 -20.11 20240813 2840 26.58 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N
6 20250806 120432 57 100.00 KOSDAQ 금속 N N N N N 3590 10 2 0.28 14353245 4000 38.70 3580 3705 3580 4650 2510 3580 3588.31 0.67 0 -310 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 206 6.50 0.39 12 0.07 552.00 9211.00 4500 20240813 -20.22 2840 20250408 26.41 3915 -8.30 20250617 2840 26.41 20250408 4500 -20.22 20240813 2840 26.41 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N
7 20250806 110436 57 100.00 KOSDAQ 금속 N N N N N 3600 20 2 0.56 6323665 1760 17.03 3580 3705 3580 4650 2510 3580 3592.99 0.67 0 -39 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 206 6.52 0.39 12 0.03 552.00 9211.00 4500 20240813 -20.00 2840 20250408 26.76 3915 -8.05 20250617 2840 26.76 20250408 4500 -20.00 20240813 2840 26.76 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N
8 20250806 100434 57 100.00 KOSDAQ 금속 N N N N N 3600 20 2 0.56 4573775 1274 12.33 3580 3705 3580 4650 2510 3580 3590.09 0.67 0 -15 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 206 6.52 0.39 12 0.02 552.00 9211.00 4500 20240813 -20.00 2840 20250408 26.76 3915 -8.05 20250617 2840 26.76 20250408 4500 -20.00 20240813 2840 26.76 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N
9 20250806 090432 57 100.00 KOSDAQ 금속 N N N N N 3590 10 2 0.28 712435 199 1.93 3580 3590 3580 4650 2510 3580 3580.08 0.67 0 -13 3846 3712 3566 3432 3286 3640 3360 29 1070 500 2430 5 1 5726444 206 6.50 0.39 12 0.00 552.00 9211.00 4500 20240813 -20.22 2840 20250408 26.41 3915 -8.30 20250617 2840 26.41 20250408 4500 -20.22 20240813 2840 26.41 20250408 0.00 Y 054410 500 28 억 38612 N N 0 N 00 N