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
146060/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
20250806,160648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1383,3,2,0.22,35045299,25486,74.93,1371,1400,1361,1794,966,1380,1375.08,2.17,0,-6058,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,332,13.97,0.70,12,0.11,99.00,1981.00,1520,20240725,-9.01,969,20241209,42.72,1490,-7.18,20250610,1100,25.73,20250102,1490,-7.18,20250610,969,42.72,20241209,0.09,Y,146060,100,24 억,,520827,N,N,0,N,00,N
20250806,150658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1383,3,2,0.22,33143641,24112,70.89,1371,1400,1361,1794,966,1380,1374.57,2.17,0,-5741,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,332,13.97,0.70,12,0.10,99.00,1981.00,1520,20240725,-9.01,969,20241209,42.72,1490,-7.18,20250610,1100,25.73,20250102,1490,-7.18,20250610,969,42.72,20241209,0.09,Y,146060,100,24 억,,520827,N,N,0,N,00,N
20250806,140700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1380,0,3,0.00,30987513,22545,66.29,1371,1400,1361,1794,966,1380,1374.47,2.17,0,-5461,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,331,13.94,0.70,12,0.09,99.00,1981.00,1520,20240725,-9.21,969,20241209,42.41,1490,-7.38,20250610,1100,25.45,20250102,1490,-7.38,20250610,969,42.41,20241209,0.09,Y,146060,100,24 억,,520827,N,N,0,N,00,N
20250806,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1390,10,2,0.72,29939433,21783,64.05,1371,1400,1361,1794,966,1380,1374.44,2.17,0,-5234,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,334,14.04,0.70,12,0.09,99.00,1981.00,1520,20240725,-8.55,969,20241209,43.45,1490,-6.71,20250610,1100,26.36,20250102,1490,-6.71,20250610,969,43.45,20241209,0.09,Y,146060,100,24 억,,520827,N,N,0,N,00,N
20250806,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,20,2,1.45,27422721,19965,58.70,1371,1400,1361,1794,966,1380,1373.54,2.17,0,-5255,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,336,14.14,0.71,12,0.08,99.00,1981.00,1520,20240725,-7.89,969,20241209,44.48,1490,-6.04,20250610,1100,27.27,20250102,1490,-6.04,20250610,969,44.48,20241209,0.09,Y,146060,100,24 억,,520827,N,N,0,N,00,N
20250806,110701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1380,0,3,0.00,23395008,17049,50.13,1371,1380,1361,1794,966,1380,1372.22,2.17,0,-4688,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,331,13.94,0.70,12,0.07,99.00,1981.00,1520,20240725,-9.21,969,20241209,42.41,1490,-7.38,20250610,1100,25.45,20250102,1490,-7.38,20250610,969,42.41,20241209,0.09,Y,146060,100,24 억,,520827,N,N,0,N,00,N
20250806,100658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1375,-5,5,-0.36,10963288,7997,23.51,1371,1375,1361,1794,966,1380,1370.93,2.17,0,780,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,330,13.89,0.69,12,0.03,99.00,1981.00,1520,20240725,-9.54,969,20241209,41.90,1490,-7.72,20250610,1100,25.00,20250102,1490,-7.72,20250610,969,41.90,20241209,0.09,Y,146060,100,24 억,,520827,N,N,0,N,00,N
20250806,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1371,-9,5,-0.65,3368549,2457,7.22,1371,1372,1371,1794,966,1380,1371.00,2.17,0,2011,1400,1389,1369,1358,1338,1395,1364,24,414,100,960,1,1,24015595,329,13.85,0.69,12,0.01,99.00,1981.00,1520,20240725,-9.80,969,20241209,41.49,1490,-7.99,20250610,1100,24.64,20250102,1490,-7.99,20250610,969,41.49,20241209,0.09,Y,146060,100,24 억,,520827,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 160648 57 100.00 KOSDAQ 금속 N N N N N 1383 3 2 0.22 35045299 25486 74.93 1371 1400 1361 1794 966 1380 1375.08 2.17 0 -6058 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 332 13.97 0.70 12 0.11 99.00 1981.00 1520 20240725 -9.01 969 20241209 42.72 1490 -7.18 20250610 1100 25.73 20250102 1490 -7.18 20250610 969 42.72 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N
3 20250806 150658 57 100.00 KOSDAQ 금속 N N N N N 1383 3 2 0.22 33143641 24112 70.89 1371 1400 1361 1794 966 1380 1374.57 2.17 0 -5741 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 332 13.97 0.70 12 0.10 99.00 1981.00 1520 20240725 -9.01 969 20241209 42.72 1490 -7.18 20250610 1100 25.73 20250102 1490 -7.18 20250610 969 42.72 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N
4 20250806 140700 57 100.00 KOSDAQ 금속 N N N N N 1380 0 3 0.00 30987513 22545 66.29 1371 1400 1361 1794 966 1380 1374.47 2.17 0 -5461 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 331 13.94 0.70 12 0.09 99.00 1981.00 1520 20240725 -9.21 969 20241209 42.41 1490 -7.38 20250610 1100 25.45 20250102 1490 -7.38 20250610 969 42.41 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N
5 20250806 130658 57 100.00 KOSDAQ 금속 N N N N N 1390 10 2 0.72 29939433 21783 64.05 1371 1400 1361 1794 966 1380 1374.44 2.17 0 -5234 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 334 14.04 0.70 12 0.09 99.00 1981.00 1520 20240725 -8.55 969 20241209 43.45 1490 -6.71 20250610 1100 26.36 20250102 1490 -6.71 20250610 969 43.45 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N
6 20250806 120655 57 100.00 KOSDAQ 금속 N N N N N 1400 20 2 1.45 27422721 19965 58.70 1371 1400 1361 1794 966 1380 1373.54 2.17 0 -5255 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 336 14.14 0.71 12 0.08 99.00 1981.00 1520 20240725 -7.89 969 20241209 44.48 1490 -6.04 20250610 1100 27.27 20250102 1490 -6.04 20250610 969 44.48 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N
7 20250806 110701 57 100.00 KOSDAQ 금속 N N N N N 1380 0 3 0.00 23395008 17049 50.13 1371 1380 1361 1794 966 1380 1372.22 2.17 0 -4688 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 331 13.94 0.70 12 0.07 99.00 1981.00 1520 20240725 -9.21 969 20241209 42.41 1490 -7.38 20250610 1100 25.45 20250102 1490 -7.38 20250610 969 42.41 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N
8 20250806 100658 57 100.00 KOSDAQ 금속 N N N N N 1375 -5 5 -0.36 10963288 7997 23.51 1371 1375 1361 1794 966 1380 1370.93 2.17 0 780 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 330 13.89 0.69 12 0.03 99.00 1981.00 1520 20240725 -9.54 969 20241209 41.90 1490 -7.72 20250610 1100 25.00 20250102 1490 -7.72 20250610 969 41.90 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N
9 20250806 090655 57 100.00 KOSDAQ 금속 N N N N N 1371 -9 5 -0.65 3368549 2457 7.22 1371 1372 1371 1794 966 1380 1371.00 2.17 0 2011 1400 1389 1369 1358 1338 1395 1364 24 414 100 960 1 1 24015595 329 13.85 0.69 12 0.01 99.00 1981.00 1520 20240725 -9.80 969 20241209 41.49 1490 -7.99 20250610 1100 24.64 20250102 1490 -7.99 20250610 969 41.49 20241209 0.09 Y 146060 100 24 억 520827 N N 0 N 00 N