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
147830/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,6300,-20,5,-0.32,426635310,67633,19.86,6270,6380,6250,8210,4430,6320,6308.09,3.15,0,20017,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1260,20.19,1.55,12,0.34,312.00,4071.00,8760,20240801,-28.08,4505,20241209,39.84,8510,-25.97,20250114,4715,33.62,20250409,8590,-26.66,20240822,4505,39.84,20241209,5.32,Y,147830,500,100 억,,630149,N,N,393,N,00,N
20250806,150659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,0,3,0.00,418253800,66303,19.47,6270,6380,6250,8210,4430,6320,6308.22,3.15,0,19778,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1264,20.26,1.55,12,0.33,312.00,4071.00,8760,20240801,-27.85,4505,20241209,40.29,8510,-25.73,20250114,4715,34.04,20250409,8590,-26.43,20240822,4505,40.29,20241209,5.32,Y,147830,500,100 억,,630149,N,N,1007,N,00,N
20250806,140701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-10,5,-0.16,335762070,53232,15.63,6270,6380,6250,8210,4430,6320,6307.52,3.15,0,12577,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1262,20.22,1.55,12,0.27,312.00,4071.00,8760,20240801,-27.97,4505,20241209,40.07,8510,-25.85,20250114,4715,33.83,20250409,8590,-26.54,20240822,4505,40.07,20241209,5.32,Y,147830,500,100 억,,630149,N,N,1007,N,00,N
20250806,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-30,5,-0.47,303566360,48117,14.13,6270,6380,6250,8210,4430,6320,6308.92,3.15,0,11479,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1258,20.16,1.55,12,0.24,312.00,4071.00,8760,20240801,-28.20,4505,20241209,39.62,8510,-26.09,20250114,4715,33.40,20250409,8590,-26.78,20240822,4505,39.62,20241209,5.32,Y,147830,500,100 억,,630149,N,N,1007,N,00,N
20250806,120656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-20,5,-0.32,265570470,42066,12.35,6270,6380,6250,8210,4430,6320,6313.19,3.15,0,9458,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1260,20.19,1.55,12,0.21,312.00,4071.00,8760,20240801,-28.08,4505,20241209,39.84,8510,-25.97,20250114,4715,33.62,20250409,8590,-26.66,20240822,4505,39.84,20241209,5.32,Y,147830,500,100 억,,630149,N,N,1007,N,00,N
20250806,110702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,10,2,0.16,248371220,39337,11.55,6270,6380,6250,8210,4430,6320,6313.93,3.15,0,10518,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1266,20.29,1.55,12,0.20,312.00,4071.00,8760,20240801,-27.74,4505,20241209,40.51,8510,-25.62,20250114,4715,34.25,20250409,8590,-26.31,20240822,4505,40.51,20241209,5.32,Y,147830,500,100 억,,630149,N,N,1007,N,00,N
20250806,100659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-30,5,-0.47,184748740,29240,8.59,6270,6380,6250,8210,4430,6320,6318.36,3.15,0,7553,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1258,20.16,1.55,12,0.15,312.00,4071.00,8760,20240801,-28.20,4505,20241209,39.62,8510,-26.09,20250114,4715,33.40,20250409,8590,-26.78,20240822,4505,39.62,20241209,5.32,Y,147830,500,100 억,,630149,N,N,1007,N,00,N
20250806,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,30,2,0.47,45961680,7265,2.13,6270,6380,6250,8210,4430,6320,6326.45,3.15,0,1245,6840,6580,6380,6120,5920,6710,6250,100,1890,500,4670,10,1,20000000,1270,20.35,1.56,12,0.04,312.00,4071.00,8760,20240801,-27.51,4505,20241209,40.95,8510,-25.38,20250114,4715,34.68,20250409,8590,-26.08,20240822,4505,40.95,20241209,5.32,Y,147830,500,100 억,,630149,N,N,1007,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 6300 -20 5 -0.32 426635310 67633 19.86 6270 6380 6250 8210 4430 6320 6308.09 3.15 0 20017 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1260 20.19 1.55 12 0.34 312.00 4071.00 8760 20240801 -28.08 4505 20241209 39.84 8510 -25.97 20250114 4715 33.62 20250409 8590 -26.66 20240822 4505 39.84 20241209 5.32 Y 147830 500 100 억 630149 N N 393 N 00 N
3 20250806 150659 57 100.00 KOSDAQ 금속 N N N N N 6320 0 3 0.00 418253800 66303 19.47 6270 6380 6250 8210 4430 6320 6308.22 3.15 0 19778 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1264 20.26 1.55 12 0.33 312.00 4071.00 8760 20240801 -27.85 4505 20241209 40.29 8510 -25.73 20250114 4715 34.04 20250409 8590 -26.43 20240822 4505 40.29 20241209 5.32 Y 147830 500 100 억 630149 N N 1007 N 00 N
4 20250806 140701 57 100.00 KOSDAQ 금속 N N N N N 6310 -10 5 -0.16 335762070 53232 15.63 6270 6380 6250 8210 4430 6320 6307.52 3.15 0 12577 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1262 20.22 1.55 12 0.27 312.00 4071.00 8760 20240801 -27.97 4505 20241209 40.07 8510 -25.85 20250114 4715 33.83 20250409 8590 -26.54 20240822 4505 40.07 20241209 5.32 Y 147830 500 100 억 630149 N N 1007 N 00 N
5 20250806 130658 57 100.00 KOSDAQ 금속 N N N N N 6290 -30 5 -0.47 303566360 48117 14.13 6270 6380 6250 8210 4430 6320 6308.92 3.15 0 11479 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1258 20.16 1.55 12 0.24 312.00 4071.00 8760 20240801 -28.20 4505 20241209 39.62 8510 -26.09 20250114 4715 33.40 20250409 8590 -26.78 20240822 4505 39.62 20241209 5.32 Y 147830 500 100 억 630149 N N 1007 N 00 N
6 20250806 120656 57 100.00 KOSDAQ 금속 N N N N N 6300 -20 5 -0.32 265570470 42066 12.35 6270 6380 6250 8210 4430 6320 6313.19 3.15 0 9458 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1260 20.19 1.55 12 0.21 312.00 4071.00 8760 20240801 -28.08 4505 20241209 39.84 8510 -25.97 20250114 4715 33.62 20250409 8590 -26.66 20240822 4505 39.84 20241209 5.32 Y 147830 500 100 억 630149 N N 1007 N 00 N
7 20250806 110702 57 100.00 KOSDAQ 금속 N N N N N 6330 10 2 0.16 248371220 39337 11.55 6270 6380 6250 8210 4430 6320 6313.93 3.15 0 10518 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1266 20.29 1.55 12 0.20 312.00 4071.00 8760 20240801 -27.74 4505 20241209 40.51 8510 -25.62 20250114 4715 34.25 20250409 8590 -26.31 20240822 4505 40.51 20241209 5.32 Y 147830 500 100 억 630149 N N 1007 N 00 N
8 20250806 100659 57 100.00 KOSDAQ 금속 N N N N N 6290 -30 5 -0.47 184748740 29240 8.59 6270 6380 6250 8210 4430 6320 6318.36 3.15 0 7553 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1258 20.16 1.55 12 0.15 312.00 4071.00 8760 20240801 -28.20 4505 20241209 39.62 8510 -26.09 20250114 4715 33.40 20250409 8590 -26.78 20240822 4505 39.62 20241209 5.32 Y 147830 500 100 억 630149 N N 1007 N 00 N
9 20250806 090655 57 100.00 KOSDAQ 금속 N N N N N 6350 30 2 0.47 45961680 7265 2.13 6270 6380 6250 8210 4430 6320 6326.45 3.15 0 1245 6840 6580 6380 6120 5920 6710 6250 100 1890 500 4670 10 1 20000000 1270 20.35 1.56 12 0.04 312.00 4071.00 8760 20240801 -27.51 4505 20241209 40.95 8510 -25.38 20250114 4715 34.68 20250409 8590 -26.08 20240822 4505 40.95 20241209 5.32 Y 147830 500 100 억 630149 N N 1007 N 00 N