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
192390/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
20250806,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,20,2,0.73,165365790,60323,71.49,2730,2780,2715,3555,1915,2735,2741.34,1.60,0,27291,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,304,3.91,0.39,12,0.55,705.00,6988.00,5880,20241119,-53.15,2660,20250801,3.57,4550,-39.45,20250120,2660,3.57,20250801,5880,-53.15,20241119,2660,3.57,20250801,4.25,Y,192390,500,55 억,,176691,N,N,0,N,00,N
20250806,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,20,2,0.73,136127020,49673,58.86,2730,2780,2715,3555,1915,2735,2740.46,1.60,0,18780,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,304,3.91,0.39,12,0.45,705.00,6988.00,5880,20241119,-53.15,2660,20250801,3.57,4550,-39.45,20250120,2660,3.57,20250801,5880,-53.15,20241119,2660,3.57,20250801,4.25,Y,192390,500,55 억,,176691,N,N,0,N,00,N
20250806,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2740,5,2,0.18,124680910,45515,53.94,2730,2780,2715,3555,1915,2735,2739.34,1.60,0,19034,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,302,3.89,0.39,12,0.41,705.00,6988.00,5880,20241119,-53.40,2660,20250801,3.01,4550,-39.78,20250120,2660,3.01,20250801,5880,-53.40,20241119,2660,3.01,20250801,4.25,Y,192390,500,55 억,,176691,N,N,0,N,00,N
20250806,130722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,45,2,1.65,94947925,34647,41.06,2730,2780,2715,3555,1915,2735,2740.44,1.60,0,11593,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,307,3.94,0.40,12,0.31,705.00,6988.00,5880,20241119,-52.72,2660,20250801,4.51,4550,-38.90,20250120,2660,4.51,20250801,5880,-52.72,20241119,2660,4.51,20250801,4.25,Y,192390,500,55 억,,176691,N,N,0,N,00,N
20250806,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,30,2,1.10,80021600,29260,34.67,2730,2770,2715,3555,1915,2735,2734.85,1.60,0,11241,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,305,3.92,0.40,12,0.27,705.00,6988.00,5880,20241119,-52.98,2660,20250801,3.95,4550,-39.23,20250120,2660,3.95,20250801,5880,-52.98,20241119,2660,3.95,20250801,4.25,Y,192390,500,55 억,,176691,N,N,0,N,00,N
20250806,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,10,2,0.37,62240230,22794,27.01,2730,2750,2715,3555,1915,2735,2730.55,1.60,0,12471,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,303,3.89,0.39,12,0.21,705.00,6988.00,5880,20241119,-53.32,2660,20250801,3.20,4550,-39.67,20250120,2660,3.20,20250801,5880,-53.32,20241119,2660,3.20,20250801,4.25,Y,192390,500,55 억,,176691,N,N,0,N,00,N
20250806,100722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,10,2,0.37,54961820,20137,23.86,2730,2750,2715,3555,1915,2735,2729.39,1.60,0,11772,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,303,3.89,0.39,12,0.18,705.00,6988.00,5880,20241119,-53.32,2660,20250801,3.20,4550,-39.67,20250120,2660,3.20,20250801,5880,-53.32,20241119,2660,3.20,20250801,4.25,Y,192390,500,55 억,,176691,N,N,0,N,00,N
20250806,090718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2730,-5,5,-0.18,7116195,2614,3.10,2730,2730,2715,3555,1915,2735,2722.34,1.60,0,764,2818,2776,2738,2696,2658,2797,2717,55,820,500,1800,5,1,11032229,301,3.87,0.39,12,0.02,705.00,6988.00,5880,20241119,-53.57,2660,20250801,2.63,4550,-40.00,20250120,2660,2.63,20250801,5880,-53.57,20241119,2660,2.63,20250801,4.25,Y,192390,500,55 억,,176691,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 160711 57 100.00 KOSDAQ 금속 N N N N N 2755 20 2 0.73 165365790 60323 71.49 2730 2780 2715 3555 1915 2735 2741.34 1.60 0 27291 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 304 3.91 0.39 12 0.55 705.00 6988.00 5880 20241119 -53.15 2660 20250801 3.57 4550 -39.45 20250120 2660 3.57 20250801 5880 -53.15 20241119 2660 3.57 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N
3 20250806 150722 57 100.00 KOSDAQ 금속 N N N N N 2755 20 2 0.73 136127020 49673 58.86 2730 2780 2715 3555 1915 2735 2740.46 1.60 0 18780 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 304 3.91 0.39 12 0.45 705.00 6988.00 5880 20241119 -53.15 2660 20250801 3.57 4550 -39.45 20250120 2660 3.57 20250801 5880 -53.15 20241119 2660 3.57 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N
4 20250806 140724 57 100.00 KOSDAQ 금속 N N N N N 2740 5 2 0.18 124680910 45515 53.94 2730 2780 2715 3555 1915 2735 2739.34 1.60 0 19034 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 302 3.89 0.39 12 0.41 705.00 6988.00 5880 20241119 -53.40 2660 20250801 3.01 4550 -39.78 20250120 2660 3.01 20250801 5880 -53.40 20241119 2660 3.01 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N
5 20250806 130722 57 100.00 KOSDAQ 금속 N N N N N 2780 45 2 1.65 94947925 34647 41.06 2730 2780 2715 3555 1915 2735 2740.44 1.60 0 11593 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 307 3.94 0.40 12 0.31 705.00 6988.00 5880 20241119 -52.72 2660 20250801 4.51 4550 -38.90 20250120 2660 4.51 20250801 5880 -52.72 20241119 2660 4.51 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N
6 20250806 120719 57 100.00 KOSDAQ 금속 N N N N N 2765 30 2 1.10 80021600 29260 34.67 2730 2770 2715 3555 1915 2735 2734.85 1.60 0 11241 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 305 3.92 0.40 12 0.27 705.00 6988.00 5880 20241119 -52.98 2660 20250801 3.95 4550 -39.23 20250120 2660 3.95 20250801 5880 -52.98 20241119 2660 3.95 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N
7 20250806 110725 57 100.00 KOSDAQ 금속 N N N N N 2745 10 2 0.37 62240230 22794 27.01 2730 2750 2715 3555 1915 2735 2730.55 1.60 0 12471 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 303 3.89 0.39 12 0.21 705.00 6988.00 5880 20241119 -53.32 2660 20250801 3.20 4550 -39.67 20250120 2660 3.20 20250801 5880 -53.32 20241119 2660 3.20 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N
8 20250806 100722 57 100.00 KOSDAQ 금속 N N N N N 2745 10 2 0.37 54961820 20137 23.86 2730 2750 2715 3555 1915 2735 2729.39 1.60 0 11772 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 303 3.89 0.39 12 0.18 705.00 6988.00 5880 20241119 -53.32 2660 20250801 3.20 4550 -39.67 20250120 2660 3.20 20250801 5880 -53.32 20241119 2660 3.20 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N
9 20250806 090718 57 100.00 KOSDAQ 금속 N N N N N 2730 -5 5 -0.18 7116195 2614 3.10 2730 2730 2715 3555 1915 2735 2722.34 1.60 0 764 2818 2776 2738 2696 2658 2797 2717 55 820 500 1800 5 1 11032229 301 3.87 0.39 12 0.02 705.00 6988.00 5880 20241119 -53.57 2660 20250801 2.63 4550 -40.00 20250120 2660 2.63 20250801 5880 -53.57 20241119 2660 2.63 20250801 4.25 Y 192390 500 55 억 176691 N N 0 N 00 N