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
186230/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
20250806,160707,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6550,90,2,1.39,320907600,49665,119.04,6240,6650,6240,8390,4530,6460,6460.94,1.09,0,17643,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,715,99.24,1.61,12,0.45,66.00,4068.00,12200,20240820,-46.31,6240,20250806,4.97,9210,-28.88,20250422,6240,4.97,20250806,12200,-46.31,20240820,6240,4.97,20250806,1.56,Y,186230,500,54 억,,119016,N,N,293,N,00,N
20250806,150717,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6540,80,2,1.24,309865960,47978,114.99,6240,6650,6240,8390,4530,6460,6458.50,1.09,0,17458,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,714,99.09,1.61,12,0.44,66.00,4068.00,12200,20240820,-46.39,6240,20250806,4.81,9210,-28.99,20250422,6240,4.81,20250806,12200,-46.39,20240820,6240,4.81,20250806,1.56,Y,186230,500,54 억,,119016,N,N,2381,N,00,N
20250806,140719,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6520,60,2,0.93,267355800,41459,99.37,6240,6650,6240,8390,4530,6460,6448.68,1.09,0,12719,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,712,98.79,1.60,12,0.38,66.00,4068.00,12200,20240820,-46.56,6240,20250806,4.49,9210,-29.21,20250422,6240,4.49,20250806,12200,-46.56,20240820,6240,4.49,20250806,1.56,Y,186230,500,54 억,,119016,N,N,2381,N,00,N
20250806,130717,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6520,60,2,0.93,260275500,40373,96.76,6240,6650,6240,8390,4530,6460,6446.77,1.09,0,13527,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,712,98.79,1.60,12,0.37,66.00,4068.00,12200,20240820,-46.56,6240,20250806,4.49,9210,-29.21,20250422,6240,4.49,20250806,12200,-46.56,20240820,6240,4.49,20250806,1.56,Y,186230,500,54 억,,119016,N,N,2381,N,00,N
20250806,120714,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6460,0,3,0.00,228344780,35460,84.99,6240,6650,6240,8390,4530,6460,6439.50,1.09,0,11903,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,705,97.88,1.59,12,0.32,66.00,4068.00,12200,20240820,-47.05,6240,20250806,3.53,9210,-29.86,20250422,6240,3.53,20250806,12200,-47.05,20240820,6240,3.53,20250806,1.56,Y,186230,500,54 억,,119016,N,N,2381,N,00,N
20250806,110720,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6540,80,2,1.24,219167420,34049,81.61,6240,6650,6240,8390,4530,6460,6436.82,1.09,0,12535,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,714,99.09,1.61,12,0.31,66.00,4068.00,12200,20240820,-46.39,6240,20250806,4.81,9210,-28.99,20250422,6240,4.81,20250806,12200,-46.39,20240820,6240,4.81,20250806,1.56,Y,186230,500,54 억,,119016,N,N,2381,N,00,N
20250806,100717,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6540,80,2,1.24,170004000,26544,63.62,6240,6650,6240,8390,4530,6460,6404.61,1.09,0,8061,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,714,99.09,1.61,12,0.24,66.00,4068.00,12200,20240820,-46.39,6240,20250806,4.81,9210,-28.99,20250422,6240,4.81,20250806,12200,-46.39,20240820,6240,4.81,20250806,1.56,Y,186230,500,54 억,,119016,N,N,2381,N,00,N
20250806,090714,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6410,-50,5,-0.77,72657900,11545,27.67,6240,6450,6240,8390,4530,6460,6293.45,1.09,0,3206,6600,6530,6460,6390,6320,6495,6355,55,1930,500,4390,10,1,10920188,700,97.12,1.58,12,0.11,66.00,4068.00,12200,20240820,-47.46,6240,20250806,2.72,9210,-30.40,20250422,6240,2.72,20250806,12200,-47.46,20240820,6240,2.72,20250806,1.56,Y,186230,500,54 억,,119016,N,N,2381,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 160707 57 100.00 KOSDAQ 신저가 금속 N N N N N 6550 90 2 1.39 320907600 49665 119.04 6240 6650 6240 8390 4530 6460 6460.94 1.09 0 17643 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 715 99.24 1.61 12 0.45 66.00 4068.00 12200 20240820 -46.31 6240 20250806 4.97 9210 -28.88 20250422 6240 4.97 20250806 12200 -46.31 20240820 6240 4.97 20250806 1.56 Y 186230 500 54 억 119016 N N 293 N 00 N
3 20250806 150717 57 100.00 KOSDAQ 신저가 금속 N N N N N 6540 80 2 1.24 309865960 47978 114.99 6240 6650 6240 8390 4530 6460 6458.50 1.09 0 17458 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 714 99.09 1.61 12 0.44 66.00 4068.00 12200 20240820 -46.39 6240 20250806 4.81 9210 -28.99 20250422 6240 4.81 20250806 12200 -46.39 20240820 6240 4.81 20250806 1.56 Y 186230 500 54 억 119016 N N 2381 N 00 N
4 20250806 140719 57 100.00 KOSDAQ 신저가 금속 N N N N N 6520 60 2 0.93 267355800 41459 99.37 6240 6650 6240 8390 4530 6460 6448.68 1.09 0 12719 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 712 98.79 1.60 12 0.38 66.00 4068.00 12200 20240820 -46.56 6240 20250806 4.49 9210 -29.21 20250422 6240 4.49 20250806 12200 -46.56 20240820 6240 4.49 20250806 1.56 Y 186230 500 54 억 119016 N N 2381 N 00 N
5 20250806 130717 57 100.00 KOSDAQ 신저가 금속 N N N N N 6520 60 2 0.93 260275500 40373 96.76 6240 6650 6240 8390 4530 6460 6446.77 1.09 0 13527 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 712 98.79 1.60 12 0.37 66.00 4068.00 12200 20240820 -46.56 6240 20250806 4.49 9210 -29.21 20250422 6240 4.49 20250806 12200 -46.56 20240820 6240 4.49 20250806 1.56 Y 186230 500 54 억 119016 N N 2381 N 00 N
6 20250806 120714 57 100.00 KOSDAQ 신저가 금속 N N N N N 6460 0 3 0.00 228344780 35460 84.99 6240 6650 6240 8390 4530 6460 6439.50 1.09 0 11903 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 705 97.88 1.59 12 0.32 66.00 4068.00 12200 20240820 -47.05 6240 20250806 3.53 9210 -29.86 20250422 6240 3.53 20250806 12200 -47.05 20240820 6240 3.53 20250806 1.56 Y 186230 500 54 억 119016 N N 2381 N 00 N
7 20250806 110720 57 100.00 KOSDAQ 신저가 금속 N N N N N 6540 80 2 1.24 219167420 34049 81.61 6240 6650 6240 8390 4530 6460 6436.82 1.09 0 12535 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 714 99.09 1.61 12 0.31 66.00 4068.00 12200 20240820 -46.39 6240 20250806 4.81 9210 -28.99 20250422 6240 4.81 20250806 12200 -46.39 20240820 6240 4.81 20250806 1.56 Y 186230 500 54 억 119016 N N 2381 N 00 N
8 20250806 100717 57 100.00 KOSDAQ 신저가 금속 N N N N N 6540 80 2 1.24 170004000 26544 63.62 6240 6650 6240 8390 4530 6460 6404.61 1.09 0 8061 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 714 99.09 1.61 12 0.24 66.00 4068.00 12200 20240820 -46.39 6240 20250806 4.81 9210 -28.99 20250422 6240 4.81 20250806 12200 -46.39 20240820 6240 4.81 20250806 1.56 Y 186230 500 54 억 119016 N N 2381 N 00 N
9 20250806 090714 57 100.00 KOSDAQ 신저가 금속 N N N N N 6410 -50 5 -0.77 72657900 11545 27.67 6240 6450 6240 8390 4530 6460 6293.45 1.09 0 3206 6600 6530 6460 6390 6320 6495 6355 55 1930 500 4390 10 1 10920188 700 97.12 1.58 12 0.11 66.00 4068.00 12200 20240820 -47.46 6240 20250806 2.72 9210 -30.40 20250422 6240 2.72 20250806 12200 -47.46 20240820 6240 2.72 20250806 1.56 Y 186230 500 54 억 119016 N N 2381 N 00 N