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
162300/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
20250806,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,25,2,1.15,37313595,16984,58.27,2180,2215,2170,2830,1530,2180,2196.99,0.70,0,4238,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,914,14.04,1.11,12,0.04,157.00,1991.00,3225,20241022,-31.63,2005,20241210,9.98,2910,-24.23,20250307,2100,5.00,20250407,3225,-31.63,20241022,2005,9.98,20241210,1.49,Y,162300,100,41 억,,291451,N,N,77,N,00,N
20250806,150706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,30,2,1.38,35390400,16111,55.28,2180,2215,2170,2830,1530,2180,2196.66,0.70,0,4444,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,917,14.08,1.11,12,0.04,157.00,1991.00,3225,20241022,-31.47,2005,20241210,10.22,2910,-24.05,20250307,2100,5.24,20250407,3225,-31.47,20241022,2005,10.22,20241210,1.49,Y,162300,100,41 억,,291451,N,N,167,N,00,N
20250806,140708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,20,2,0.92,31286210,14249,48.89,2180,2215,2170,2830,1530,2180,2195.68,0.70,0,4487,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,912,14.01,1.10,12,0.03,157.00,1991.00,3225,20241022,-31.78,2005,20241210,9.73,2910,-24.40,20250307,2100,4.76,20250407,3225,-31.78,20241022,2005,9.73,20241210,1.49,Y,162300,100,41 억,,291451,N,N,167,N,00,N
20250806,130706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,20,2,0.92,29287535,13339,45.77,2180,2215,2170,2830,1530,2180,2195.63,0.70,0,4313,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,912,14.01,1.10,12,0.03,157.00,1991.00,3225,20241022,-31.78,2005,20241210,9.73,2910,-24.40,20250307,2100,4.76,20250407,3225,-31.78,20241022,2005,9.73,20241210,1.49,Y,162300,100,41 억,,291451,N,N,167,N,00,N
20250806,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,15,2,0.69,27844660,12682,43.51,2180,2215,2170,2830,1530,2180,2195.60,0.70,0,4175,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,910,13.98,1.10,12,0.03,157.00,1991.00,3225,20241022,-31.94,2005,20241210,9.48,2910,-24.57,20250307,2100,4.52,20250407,3225,-31.94,20241022,2005,9.48,20241210,1.49,Y,162300,100,41 억,,291451,N,N,167,N,00,N
20250806,110709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,20,2,0.92,15076545,6881,23.61,2180,2215,2170,2830,1530,2180,2191.04,0.70,0,3569,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,912,14.01,1.10,12,0.02,157.00,1991.00,3225,20241022,-31.78,2005,20241210,9.73,2910,-24.40,20250307,2100,4.76,20250407,3225,-31.78,20241022,2005,9.73,20241210,1.49,Y,162300,100,41 억,,291451,N,N,167,N,00,N
20250806,100706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,15,2,0.69,11805005,5394,18.51,2180,2215,2170,2830,1530,2180,2188.54,0.70,0,2666,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,910,13.98,1.10,12,0.01,157.00,1991.00,3225,20241022,-31.94,2005,20241210,9.48,2910,-24.57,20250307,2100,4.52,20250407,3225,-31.94,20241022,2005,9.48,20241210,1.49,Y,162300,100,41 억,,291451,N,N,167,N,00,N
20250806,090702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,20,2,0.92,1711030,785,2.69,2180,2215,2170,2830,1530,2180,2179.66,0.70,0,-291,2300,2240,2185,2125,2070,2212,2097,41,650,100,1520,5,1,41471382,912,14.01,1.10,12,0.00,157.00,1991.00,3225,20241022,-31.78,2005,20241210,9.73,2910,-24.40,20250307,2100,4.76,20250407,3225,-31.78,20241022,2005,9.73,20241210,1.49,Y,162300,100,41 억,,291451,N,N,167,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 160656 57 100.00 KOSDAQ 금속 N N N N N 2205 25 2 1.15 37313595 16984 58.27 2180 2215 2170 2830 1530 2180 2196.99 0.70 0 4238 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 914 14.04 1.11 12 0.04 157.00 1991.00 3225 20241022 -31.63 2005 20241210 9.98 2910 -24.23 20250307 2100 5.00 20250407 3225 -31.63 20241022 2005 9.98 20241210 1.49 Y 162300 100 41 억 291451 N N 77 N 00 N
3 20250806 150706 57 100.00 KOSDAQ 금속 N N N N N 2210 30 2 1.38 35390400 16111 55.28 2180 2215 2170 2830 1530 2180 2196.66 0.70 0 4444 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 917 14.08 1.11 12 0.04 157.00 1991.00 3225 20241022 -31.47 2005 20241210 10.22 2910 -24.05 20250307 2100 5.24 20250407 3225 -31.47 20241022 2005 10.22 20241210 1.49 Y 162300 100 41 억 291451 N N 167 N 00 N
4 20250806 140708 57 100.00 KOSDAQ 금속 N N N N N 2200 20 2 0.92 31286210 14249 48.89 2180 2215 2170 2830 1530 2180 2195.68 0.70 0 4487 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 912 14.01 1.10 12 0.03 157.00 1991.00 3225 20241022 -31.78 2005 20241210 9.73 2910 -24.40 20250307 2100 4.76 20250407 3225 -31.78 20241022 2005 9.73 20241210 1.49 Y 162300 100 41 억 291451 N N 167 N 00 N
5 20250806 130706 57 100.00 KOSDAQ 금속 N N N N N 2200 20 2 0.92 29287535 13339 45.77 2180 2215 2170 2830 1530 2180 2195.63 0.70 0 4313 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 912 14.01 1.10 12 0.03 157.00 1991.00 3225 20241022 -31.78 2005 20241210 9.73 2910 -24.40 20250307 2100 4.76 20250407 3225 -31.78 20241022 2005 9.73 20241210 1.49 Y 162300 100 41 억 291451 N N 167 N 00 N
6 20250806 120703 57 100.00 KOSDAQ 금속 N N N N N 2195 15 2 0.69 27844660 12682 43.51 2180 2215 2170 2830 1530 2180 2195.60 0.70 0 4175 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 910 13.98 1.10 12 0.03 157.00 1991.00 3225 20241022 -31.94 2005 20241210 9.48 2910 -24.57 20250307 2100 4.52 20250407 3225 -31.94 20241022 2005 9.48 20241210 1.49 Y 162300 100 41 억 291451 N N 167 N 00 N
7 20250806 110709 57 100.00 KOSDAQ 금속 N N N N N 2200 20 2 0.92 15076545 6881 23.61 2180 2215 2170 2830 1530 2180 2191.04 0.70 0 3569 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 912 14.01 1.10 12 0.02 157.00 1991.00 3225 20241022 -31.78 2005 20241210 9.73 2910 -24.40 20250307 2100 4.76 20250407 3225 -31.78 20241022 2005 9.73 20241210 1.49 Y 162300 100 41 억 291451 N N 167 N 00 N
8 20250806 100706 57 100.00 KOSDAQ 금속 N N N N N 2195 15 2 0.69 11805005 5394 18.51 2180 2215 2170 2830 1530 2180 2188.54 0.70 0 2666 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 910 13.98 1.10 12 0.01 157.00 1991.00 3225 20241022 -31.94 2005 20241210 9.48 2910 -24.57 20250307 2100 4.52 20250407 3225 -31.94 20241022 2005 9.48 20241210 1.49 Y 162300 100 41 억 291451 N N 167 N 00 N
9 20250806 090702 57 100.00 KOSDAQ 금속 N N N N N 2200 20 2 0.92 1711030 785 2.69 2180 2215 2170 2830 1530 2180 2179.66 0.70 0 -291 2300 2240 2185 2125 2070 2212 2097 41 650 100 1520 5 1 41471382 912 14.01 1.10 12 0.00 157.00 1991.00 3225 20241022 -31.78 2005 20241210 9.73 2910 -24.40 20250307 2100 4.76 20250407 3225 -31.78 20241022 2005 9.73 20241210 1.49 Y 162300 100 41 억 291451 N N 167 N 00 N