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
109610/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
20250806,160612,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3350,-30,5,-0.89,352186902,104799,94.87,3380,3385,3340,4390,2370,3380,3360.60,0.75,0,3938,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1638,47.86,0.91,12,0.21,70.00,3701.00,5420,20240725,-38.19,3270,20250804,2.45,5120,-34.57,20250328,3270,2.45,20250804,5120,-34.57,20250328,3270,2.45,20250804,4.56,Y,109610,500,244 억,,364568,N,N,1027,N,00,N
20250806,150623,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3360,-20,5,-0.59,338467732,100705,91.16,3380,3385,3340,4390,2370,3380,3360.98,0.75,0,4708,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1643,48.00,0.91,12,0.21,70.00,3701.00,5420,20240725,-38.01,3270,20250804,2.75,5120,-34.38,20250328,3270,2.75,20250804,5120,-34.38,20250328,3270,2.75,20250804,4.56,Y,109610,500,244 억,,364568,N,N,656,N,00,N
20250806,140624,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3365,-15,5,-0.44,285949402,85031,76.98,3380,3385,3340,4390,2370,3380,3362.88,0.75,0,4618,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1646,48.07,0.91,12,0.17,70.00,3701.00,5420,20240725,-37.92,3270,20250804,2.91,5120,-34.28,20250328,3270,2.91,20250804,5120,-34.28,20250328,3270,2.91,20250804,4.56,Y,109610,500,244 억,,364568,N,N,656,N,00,N
20250806,130621,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3365,-15,5,-0.44,205850131,61108,55.32,3380,3385,3350,4390,2370,3380,3368.63,0.75,0,5044,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1646,48.07,0.91,12,0.12,70.00,3701.00,5420,20240725,-37.92,3270,20250804,2.91,5120,-34.28,20250328,3270,2.91,20250804,5120,-34.28,20250328,3270,2.91,20250804,4.56,Y,109610,500,244 억,,364568,N,N,656,N,00,N
20250806,120619,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3365,-15,5,-0.44,190675031,56594,51.23,3380,3385,3350,4390,2370,3380,3369.17,0.75,0,5010,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1646,48.07,0.91,12,0.12,70.00,3701.00,5420,20240725,-37.92,3270,20250804,2.91,5120,-34.28,20250328,3270,2.91,20250804,5120,-34.28,20250328,3270,2.91,20250804,4.56,Y,109610,500,244 억,,364568,N,N,656,N,00,N
20250806,110625,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3375,-5,5,-0.15,134361726,39889,36.11,3380,3380,3350,4390,2370,3380,3368.39,0.75,0,5889,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1651,48.21,0.91,12,0.08,70.00,3701.00,5420,20240725,-37.73,3270,20250804,3.21,5120,-34.08,20250328,3270,3.21,20250804,5120,-34.08,20250328,3270,3.21,20250804,4.56,Y,109610,500,244 억,,364568,N,N,656,N,00,N
20250806,100623,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3365,-15,5,-0.44,68095567,20243,18.33,3380,3380,3350,4390,2370,3380,3363.91,0.75,0,2964,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1646,48.07,0.91,12,0.04,70.00,3701.00,5420,20240725,-37.92,3270,20250804,2.91,5120,-34.28,20250328,3270,2.91,20250804,5120,-34.28,20250328,3270,2.91,20250804,4.56,Y,109610,500,244 억,,364568,N,N,656,N,00,N
20250806,090620,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3375,-5,5,-0.15,13522585,4009,3.63,3380,3380,3355,4390,2370,3380,3373.06,0.75,0,300,3413,3396,3363,3346,3313,3405,3355,245,1010,500,2360,5,1,48907400,1651,48.21,0.91,12,0.01,70.00,3701.00,5420,20240725,-37.73,3270,20250804,3.21,5120,-34.08,20250328,3270,3.21,20250804,5120,-34.08,20250328,3270,3.21,20250804,4.56,Y,109610,500,244 억,,364568,N,N,656,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 160612 55 60.00 KOSDAQ 금속 N N N Y 60 N 3350 -30 5 -0.89 352186902 104799 94.87 3380 3385 3340 4390 2370 3380 3360.60 0.75 0 3938 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1638 47.86 0.91 12 0.21 70.00 3701.00 5420 20240725 -38.19 3270 20250804 2.45 5120 -34.57 20250328 3270 2.45 20250804 5120 -34.57 20250328 3270 2.45 20250804 4.56 Y 109610 500 244 억 364568 N N 1027 N 00 N
3 20250806 150623 55 60.00 KOSDAQ 금속 N N N Y 60 N 3360 -20 5 -0.59 338467732 100705 91.16 3380 3385 3340 4390 2370 3380 3360.98 0.75 0 4708 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1643 48.00 0.91 12 0.21 70.00 3701.00 5420 20240725 -38.01 3270 20250804 2.75 5120 -34.38 20250328 3270 2.75 20250804 5120 -34.38 20250328 3270 2.75 20250804 4.56 Y 109610 500 244 억 364568 N N 656 N 00 N
4 20250806 140624 55 60.00 KOSDAQ 금속 N N N Y 60 N 3365 -15 5 -0.44 285949402 85031 76.98 3380 3385 3340 4390 2370 3380 3362.88 0.75 0 4618 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1646 48.07 0.91 12 0.17 70.00 3701.00 5420 20240725 -37.92 3270 20250804 2.91 5120 -34.28 20250328 3270 2.91 20250804 5120 -34.28 20250328 3270 2.91 20250804 4.56 Y 109610 500 244 억 364568 N N 656 N 00 N
5 20250806 130621 55 60.00 KOSDAQ 금속 N N N Y 60 N 3365 -15 5 -0.44 205850131 61108 55.32 3380 3385 3350 4390 2370 3380 3368.63 0.75 0 5044 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1646 48.07 0.91 12 0.12 70.00 3701.00 5420 20240725 -37.92 3270 20250804 2.91 5120 -34.28 20250328 3270 2.91 20250804 5120 -34.28 20250328 3270 2.91 20250804 4.56 Y 109610 500 244 억 364568 N N 656 N 00 N
6 20250806 120619 55 60.00 KOSDAQ 금속 N N N Y 60 N 3365 -15 5 -0.44 190675031 56594 51.23 3380 3385 3350 4390 2370 3380 3369.17 0.75 0 5010 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1646 48.07 0.91 12 0.12 70.00 3701.00 5420 20240725 -37.92 3270 20250804 2.91 5120 -34.28 20250328 3270 2.91 20250804 5120 -34.28 20250328 3270 2.91 20250804 4.56 Y 109610 500 244 억 364568 N N 656 N 00 N
7 20250806 110625 55 60.00 KOSDAQ 금속 N N N Y 60 N 3375 -5 5 -0.15 134361726 39889 36.11 3380 3380 3350 4390 2370 3380 3368.39 0.75 0 5889 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1651 48.21 0.91 12 0.08 70.00 3701.00 5420 20240725 -37.73 3270 20250804 3.21 5120 -34.08 20250328 3270 3.21 20250804 5120 -34.08 20250328 3270 3.21 20250804 4.56 Y 109610 500 244 억 364568 N N 656 N 00 N
8 20250806 100623 55 60.00 KOSDAQ 금속 N N N Y 60 N 3365 -15 5 -0.44 68095567 20243 18.33 3380 3380 3350 4390 2370 3380 3363.91 0.75 0 2964 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1646 48.07 0.91 12 0.04 70.00 3701.00 5420 20240725 -37.92 3270 20250804 2.91 5120 -34.28 20250328 3270 2.91 20250804 5120 -34.28 20250328 3270 2.91 20250804 4.56 Y 109610 500 244 억 364568 N N 656 N 00 N
9 20250806 090620 55 60.00 KOSDAQ 금속 N N N Y 60 N 3375 -5 5 -0.15 13522585 4009 3.63 3380 3380 3355 4390 2370 3380 3373.06 0.75 0 300 3413 3396 3363 3346 3313 3405 3355 245 1010 500 2360 5 1 48907400 1651 48.21 0.91 12 0.01 70.00 3701.00 5420 20240725 -37.73 3270 20250804 3.21 5120 -34.08 20250328 3270 3.21 20250804 5120 -34.08 20250328 3270 3.21 20250804 4.56 Y 109610 500 244 억 364568 N N 656 N 00 N