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
140520/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
20250806,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,5,2,0.22,34246250,14951,126.35,2315,2315,2280,2975,1605,2290,2290.57,0.40,0,119,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,484,63.75,0.32,12,0.07,36.00,7081.00,2505,20250613,-8.38,1920,20241209,19.53,2505,-8.38,20250613,1950,17.69,20250408,2505,-8.38,20250613,1920,19.53,20241209,1.16,Y,140520,500,105 억,,84561,N,N,0,N,00,N
20250806,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,10,2,0.44,28053310,12258,103.59,2315,2315,2280,2975,1605,2290,2288.57,0.40,0,120,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,486,63.89,0.32,12,0.06,36.00,7081.00,2505,20250613,-8.18,1920,20241209,19.79,2505,-8.18,20250613,1950,17.95,20250408,2505,-8.18,20250613,1920,19.79,20241209,1.16,Y,140520,500,105 억,,84561,N,N,0,N,00,N
20250806,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,10,2,0.44,26914060,11763,99.41,2315,2315,2280,2975,1605,2290,2288.03,0.40,0,310,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,486,63.89,0.32,12,0.06,36.00,7081.00,2505,20250613,-8.18,1920,20241209,19.79,2505,-8.18,20250613,1950,17.95,20250408,2505,-8.18,20250613,1920,19.79,20241209,1.16,Y,140520,500,105 억,,84561,N,N,0,N,00,N
20250806,130652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,0,3,0.00,25917890,11328,95.73,2315,2315,2280,2975,1605,2290,2287.95,0.40,0,444,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,483,63.61,0.32,12,0.05,36.00,7081.00,2505,20250613,-8.58,1920,20241209,19.27,2505,-8.58,20250613,1950,17.44,20250408,2505,-8.58,20250613,1920,19.27,20241209,1.16,Y,140520,500,105 억,,84561,N,N,0,N,00,N
20250806,120650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,20,2,0.87,7375090,3208,27.11,2315,2315,2285,2975,1605,2290,2298.97,0.40,0,-36,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,488,64.17,0.33,12,0.02,36.00,7081.00,2505,20250613,-7.78,1920,20241209,20.31,2505,-7.78,20250613,1950,18.46,20250408,2505,-7.78,20250613,1920,20.31,20241209,1.16,Y,140520,500,105 억,,84561,N,N,0,N,00,N
20250806,110656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,15,2,0.66,3703095,1607,13.58,2315,2315,2295,2975,1605,2290,2304.35,0.40,0,-41,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,487,64.03,0.33,12,0.01,36.00,7081.00,2505,20250613,-7.98,1920,20241209,20.05,2505,-7.98,20250613,1950,18.21,20250408,2505,-7.98,20250613,1920,20.05,20241209,1.16,Y,140520,500,105 억,,84561,N,N,0,N,00,N
20250806,100653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,15,2,0.66,702095,305,2.58,2315,2315,2295,2975,1605,2290,2301.95,0.40,0,-38,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,487,64.03,0.33,12,0.00,36.00,7081.00,2505,20250613,-7.98,1920,20241209,20.05,2505,-7.98,20250613,1950,18.21,20250408,2505,-7.98,20250613,1920,20.05,20241209,1.16,Y,140520,500,105 억,,84561,N,N,0,N,00,N
20250806,090650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,5,2,0.22,20715,9,0.08,2315,2315,2295,2975,1605,2290,2301.67,0.40,0,0,2340,2315,2295,2270,2250,2327,2282,106,685,500,1640,5,1,21109243,484,63.75,0.32,12,0.00,36.00,7081.00,2505,20250613,-8.38,1920,20241209,19.53,2505,-8.38,20250613,1950,17.69,20250408,2505,-8.38,20250613,1920,19.53,20241209,1.16,Y,140520,500,105 억,,84561,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 160643 57 100.00 KOSDAQ 금속 N N N N N 2295 5 2 0.22 34246250 14951 126.35 2315 2315 2280 2975 1605 2290 2290.57 0.40 0 119 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 484 63.75 0.32 12 0.07 36.00 7081.00 2505 20250613 -8.38 1920 20241209 19.53 2505 -8.38 20250613 1950 17.69 20250408 2505 -8.38 20250613 1920 19.53 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N
3 20250806 150654 57 100.00 KOSDAQ 금속 N N N N N 2300 10 2 0.44 28053310 12258 103.59 2315 2315 2280 2975 1605 2290 2288.57 0.40 0 120 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 486 63.89 0.32 12 0.06 36.00 7081.00 2505 20250613 -8.18 1920 20241209 19.79 2505 -8.18 20250613 1950 17.95 20250408 2505 -8.18 20250613 1920 19.79 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N
4 20250806 140655 57 100.00 KOSDAQ 금속 N N N N N 2300 10 2 0.44 26914060 11763 99.41 2315 2315 2280 2975 1605 2290 2288.03 0.40 0 310 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 486 63.89 0.32 12 0.06 36.00 7081.00 2505 20250613 -8.18 1920 20241209 19.79 2505 -8.18 20250613 1950 17.95 20250408 2505 -8.18 20250613 1920 19.79 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N
5 20250806 130652 57 100.00 KOSDAQ 금속 N N N N N 2290 0 3 0.00 25917890 11328 95.73 2315 2315 2280 2975 1605 2290 2287.95 0.40 0 444 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 483 63.61 0.32 12 0.05 36.00 7081.00 2505 20250613 -8.58 1920 20241209 19.27 2505 -8.58 20250613 1950 17.44 20250408 2505 -8.58 20250613 1920 19.27 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N
6 20250806 120650 57 100.00 KOSDAQ 금속 N N N N N 2310 20 2 0.87 7375090 3208 27.11 2315 2315 2285 2975 1605 2290 2298.97 0.40 0 -36 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 488 64.17 0.33 12 0.02 36.00 7081.00 2505 20250613 -7.78 1920 20241209 20.31 2505 -7.78 20250613 1950 18.46 20250408 2505 -7.78 20250613 1920 20.31 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N
7 20250806 110656 57 100.00 KOSDAQ 금속 N N N N N 2305 15 2 0.66 3703095 1607 13.58 2315 2315 2295 2975 1605 2290 2304.35 0.40 0 -41 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 487 64.03 0.33 12 0.01 36.00 7081.00 2505 20250613 -7.98 1920 20241209 20.05 2505 -7.98 20250613 1950 18.21 20250408 2505 -7.98 20250613 1920 20.05 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N
8 20250806 100653 57 100.00 KOSDAQ 금속 N N N N N 2305 15 2 0.66 702095 305 2.58 2315 2315 2295 2975 1605 2290 2301.95 0.40 0 -38 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 487 64.03 0.33 12 0.00 36.00 7081.00 2505 20250613 -7.98 1920 20241209 20.05 2505 -7.98 20250613 1950 18.21 20250408 2505 -7.98 20250613 1920 20.05 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N
9 20250806 090650 57 100.00 KOSDAQ 금속 N N N N N 2295 5 2 0.22 20715 9 0.08 2315 2315 2295 2975 1605 2290 2301.67 0.40 0 0 2340 2315 2295 2270 2250 2327 2282 106 685 500 1640 5 1 21109243 484 63.75 0.32 12 0.00 36.00 7081.00 2505 20250613 -8.38 1920 20241209 19.53 2505 -8.38 20250613 1950 17.69 20250408 2505 -8.38 20250613 1920 19.53 20241209 1.16 Y 140520 500 105 억 84561 N N 0 N 00 N