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
119500/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
20250806,160621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-30,5,-0.97,85237405,27871,76.43,3100,3100,3045,4010,2160,3085,3058.29,4.18,0,6730,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,362,23.14,0.72,12,0.24,132.00,4226.00,4970,20250507,-38.53,2440,20241204,25.20,4970,-38.53,20250507,2770,10.29,20250414,4970,-38.53,20250507,2440,25.20,20241204,5.32,Y,119500,500,60 억,,495717,N,N,710,N,00,N
20250806,150631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-20,5,-0.65,75001405,24524,67.25,3100,3100,3045,4010,2160,3085,3058.29,4.18,0,5954,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,363,23.22,0.73,12,0.21,132.00,4226.00,4970,20250507,-38.33,2440,20241204,25.61,4970,-38.33,20250507,2770,10.65,20250414,4970,-38.33,20250507,2440,25.61,20241204,5.32,Y,119500,500,60 억,,495717,N,N,139,N,00,N
20250806,140633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-25,5,-0.81,53373105,17455,47.87,3100,3100,3045,4010,2160,3085,3057.75,4.18,0,3510,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,363,23.18,0.72,12,0.15,132.00,4226.00,4970,20250507,-38.43,2440,20241204,25.41,4970,-38.43,20250507,2770,10.47,20250414,4970,-38.43,20250507,2440,25.41,20241204,5.32,Y,119500,500,60 억,,495717,N,N,139,N,00,N
20250806,130630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3057,-28,5,-0.91,46448580,15187,41.65,3100,3100,3050,4010,2160,3085,3058.44,4.18,0,2344,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,362,23.16,0.72,12,0.13,132.00,4226.00,4970,20250507,-38.49,2440,20241204,25.29,4970,-38.49,20250507,2770,10.36,20250414,4970,-38.49,20250507,2440,25.29,20241204,5.32,Y,119500,500,60 억,,495717,N,N,139,N,00,N
20250806,120628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-30,5,-0.97,26942675,8798,24.13,3100,3100,3050,4010,2160,3085,3062.36,4.18,0,3012,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,362,23.14,0.72,12,0.07,132.00,4226.00,4970,20250507,-38.53,2440,20241204,25.20,4970,-38.53,20250507,2770,10.29,20250414,4970,-38.53,20250507,2440,25.20,20241204,5.32,Y,119500,500,60 억,,495717,N,N,139,N,00,N
20250806,110634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-25,5,-0.81,20990600,6852,18.79,3100,3100,3050,4010,2160,3085,3063.43,4.18,0,2622,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,363,23.18,0.72,12,0.06,132.00,4226.00,4970,20250507,-38.43,2440,20241204,25.41,4970,-38.43,20250507,2770,10.47,20250414,4970,-38.43,20250507,2440,25.41,20241204,5.32,Y,119500,500,60 억,,495717,N,N,139,N,00,N
20250806,100632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-10,5,-0.32,14253200,4654,12.76,3100,3100,3050,4010,2160,3085,3062.57,4.18,0,1924,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,364,23.30,0.73,12,0.04,132.00,4226.00,4970,20250507,-38.13,2440,20241204,26.02,4970,-38.13,20250507,2770,11.01,20250414,4970,-38.13,20250507,2440,26.02,20241204,5.32,Y,119500,500,60 억,,495717,N,N,139,N,00,N
20250806,090629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-10,5,-0.32,2027640,658,1.80,3100,3100,3075,4010,2160,3085,3081.52,4.18,0,-135,3121,3102,3066,3047,3011,3112,3057,60,925,500,1970,5,1,11847232,364,23.30,0.73,12,0.01,132.00,4226.00,4970,20250507,-38.13,2440,20241204,26.02,4970,-38.13,20250507,2770,11.01,20250414,4970,-38.13,20250507,2440,26.02,20241204,5.32,Y,119500,500,60 억,,495717,N,N,139,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 160621 57 100.00 KOSDAQ 금속 N N N N N 3055 -30 5 -0.97 85237405 27871 76.43 3100 3100 3045 4010 2160 3085 3058.29 4.18 0 6730 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 362 23.14 0.72 12 0.24 132.00 4226.00 4970 20250507 -38.53 2440 20241204 25.20 4970 -38.53 20250507 2770 10.29 20250414 4970 -38.53 20250507 2440 25.20 20241204 5.32 Y 119500 500 60 억 495717 N N 710 N 00 N
3 20250806 150631 57 100.00 KOSDAQ 금속 N N N N N 3065 -20 5 -0.65 75001405 24524 67.25 3100 3100 3045 4010 2160 3085 3058.29 4.18 0 5954 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 363 23.22 0.73 12 0.21 132.00 4226.00 4970 20250507 -38.33 2440 20241204 25.61 4970 -38.33 20250507 2770 10.65 20250414 4970 -38.33 20250507 2440 25.61 20241204 5.32 Y 119500 500 60 억 495717 N N 139 N 00 N
4 20250806 140633 57 100.00 KOSDAQ 금속 N N N N N 3060 -25 5 -0.81 53373105 17455 47.87 3100 3100 3045 4010 2160 3085 3057.75 4.18 0 3510 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 363 23.18 0.72 12 0.15 132.00 4226.00 4970 20250507 -38.43 2440 20241204 25.41 4970 -38.43 20250507 2770 10.47 20250414 4970 -38.43 20250507 2440 25.41 20241204 5.32 Y 119500 500 60 억 495717 N N 139 N 00 N
5 20250806 130630 57 100.00 KOSDAQ 금속 N N N N N 3057 -28 5 -0.91 46448580 15187 41.65 3100 3100 3050 4010 2160 3085 3058.44 4.18 0 2344 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 362 23.16 0.72 12 0.13 132.00 4226.00 4970 20250507 -38.49 2440 20241204 25.29 4970 -38.49 20250507 2770 10.36 20250414 4970 -38.49 20250507 2440 25.29 20241204 5.32 Y 119500 500 60 억 495717 N N 139 N 00 N
6 20250806 120628 57 100.00 KOSDAQ 금속 N N N N N 3055 -30 5 -0.97 26942675 8798 24.13 3100 3100 3050 4010 2160 3085 3062.36 4.18 0 3012 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 362 23.14 0.72 12 0.07 132.00 4226.00 4970 20250507 -38.53 2440 20241204 25.20 4970 -38.53 20250507 2770 10.29 20250414 4970 -38.53 20250507 2440 25.20 20241204 5.32 Y 119500 500 60 억 495717 N N 139 N 00 N
7 20250806 110634 57 100.00 KOSDAQ 금속 N N N N N 3060 -25 5 -0.81 20990600 6852 18.79 3100 3100 3050 4010 2160 3085 3063.43 4.18 0 2622 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 363 23.18 0.72 12 0.06 132.00 4226.00 4970 20250507 -38.43 2440 20241204 25.41 4970 -38.43 20250507 2770 10.47 20250414 4970 -38.43 20250507 2440 25.41 20241204 5.32 Y 119500 500 60 억 495717 N N 139 N 00 N
8 20250806 100632 57 100.00 KOSDAQ 금속 N N N N N 3075 -10 5 -0.32 14253200 4654 12.76 3100 3100 3050 4010 2160 3085 3062.57 4.18 0 1924 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 364 23.30 0.73 12 0.04 132.00 4226.00 4970 20250507 -38.13 2440 20241204 26.02 4970 -38.13 20250507 2770 11.01 20250414 4970 -38.13 20250507 2440 26.02 20241204 5.32 Y 119500 500 60 억 495717 N N 139 N 00 N
9 20250806 090629 57 100.00 KOSDAQ 금속 N N N N N 3075 -10 5 -0.32 2027640 658 1.80 3100 3100 3075 4010 2160 3085 3081.52 4.18 0 -135 3121 3102 3066 3047 3011 3112 3057 60 925 500 1970 5 1 11847232 364 23.30 0.73 12 0.01 132.00 4226.00 4970 20250507 -38.13 2440 20241204 26.02 4970 -38.13 20250507 2770 11.01 20250414 4970 -38.13 20250507 2440 26.02 20241204 5.32 Y 119500 500 60 억 495717 N N 139 N 00 N