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
198940/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
20250806,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,770,3,2,0.39,14512540,18846,38.65,767,773,763,997,537,767,770.06,9.79,0,-631,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,300,-3.52,0.64,12,0.05,-219.00,1208.00,1250,20240826,-38.40,660,20250304,16.67,888,-13.29,20250102,660,16.67,20250304,1250,-38.40,20240826,660,16.67,20250304,0.01,Y,198940,500,194 억,,3810591,N,N,0,N,00,N
20250806,150726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,773,6,2,0.78,13350216,17338,35.55,767,773,763,997,537,767,770.00,9.79,0,-628,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,301,-3.53,0.64,12,0.04,-219.00,1208.00,1250,20240826,-38.16,660,20250304,17.12,888,-12.95,20250102,660,17.12,20250304,1250,-38.16,20240826,660,17.12,20250304,0.01,Y,198940,500,194 억,,3810591,N,N,0,N,00,N
20250806,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,770,3,2,0.39,7993416,10381,21.29,767,772,763,997,537,767,770.00,9.79,0,-605,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,300,-3.52,0.64,12,0.03,-219.00,1208.00,1250,20240826,-38.40,660,20250304,16.67,888,-13.29,20250102,660,16.67,20250304,1250,-38.40,20240826,660,16.67,20250304,0.01,Y,198940,500,194 억,,3810591,N,N,0,N,00,N
20250806,130726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,772,5,2,0.65,2932932,3815,7.82,767,772,763,997,537,767,768.79,9.79,0,-396,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,300,-3.53,0.64,12,0.01,-219.00,1208.00,1250,20240826,-38.24,660,20250304,16.97,888,-13.06,20250102,660,16.97,20250304,1250,-38.24,20240826,660,16.97,20250304,0.01,Y,198940,500,194 억,,3810591,N,N,0,N,00,N
20250806,120723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,772,5,2,0.65,2763894,3596,7.37,767,772,763,997,537,767,768.60,9.79,0,-378,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,300,-3.53,0.64,12,0.01,-219.00,1208.00,1250,20240826,-38.24,660,20250304,16.97,888,-13.06,20250102,660,16.97,20250304,1250,-38.24,20240826,660,16.97,20250304,0.01,Y,198940,500,194 억,,3810591,N,N,0,N,00,N
20250806,110730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,772,5,2,0.65,2705994,3521,7.22,767,772,763,997,537,767,768.53,9.79,0,-316,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,300,-3.53,0.64,12,0.01,-219.00,1208.00,1250,20240826,-38.24,660,20250304,16.97,888,-13.06,20250102,660,16.97,20250304,1250,-38.24,20240826,660,16.97,20250304,0.01,Y,198940,500,194 억,,3810591,N,N,0,N,00,N
20250806,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,771,4,2,0.52,2365202,3079,6.31,767,771,763,997,537,767,768.17,9.79,0,-217,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,300,-3.52,0.64,12,0.01,-219.00,1208.00,1250,20240826,-38.32,660,20250304,16.82,888,-13.18,20250102,660,16.82,20250304,1250,-38.32,20240826,660,16.82,20250304,0.01,Y,198940,500,194 억,,3810591,N,N,0,N,00,N
20250806,090723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,770,3,2,0.39,177999,232,0.48,767,770,767,997,537,767,767.24,9.79,0,-88,801,784,767,750,733,792,758,195,230,500,500,1,1,38922978,300,-3.52,0.64,12,0.00,-219.00,1208.00,1250,20240826,-38.40,660,20250304,16.67,888,-13.29,20250102,660,16.67,20250304,1250,-38.40,20240826,660,16.67,20250304,0.01,Y,198940,500,194 억,,3810591,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 160716 57 100.00 KOSDAQ 금속 N N N N N 770 3 2 0.39 14512540 18846 38.65 767 773 763 997 537 767 770.06 9.79 0 -631 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 300 -3.52 0.64 12 0.05 -219.00 1208.00 1250 20240826 -38.40 660 20250304 16.67 888 -13.29 20250102 660 16.67 20250304 1250 -38.40 20240826 660 16.67 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N
3 20250806 150726 57 100.00 KOSDAQ 금속 N N N N N 773 6 2 0.78 13350216 17338 35.55 767 773 763 997 537 767 770.00 9.79 0 -628 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 301 -3.53 0.64 12 0.04 -219.00 1208.00 1250 20240826 -38.16 660 20250304 17.12 888 -12.95 20250102 660 17.12 20250304 1250 -38.16 20240826 660 17.12 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N
4 20250806 140728 57 100.00 KOSDAQ 금속 N N N N N 770 3 2 0.39 7993416 10381 21.29 767 772 763 997 537 767 770.00 9.79 0 -605 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 300 -3.52 0.64 12 0.03 -219.00 1208.00 1250 20240826 -38.40 660 20250304 16.67 888 -13.29 20250102 660 16.67 20250304 1250 -38.40 20240826 660 16.67 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N
5 20250806 130726 57 100.00 KOSDAQ 금속 N N N N N 772 5 2 0.65 2932932 3815 7.82 767 772 763 997 537 767 768.79 9.79 0 -396 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 300 -3.53 0.64 12 0.01 -219.00 1208.00 1250 20240826 -38.24 660 20250304 16.97 888 -13.06 20250102 660 16.97 20250304 1250 -38.24 20240826 660 16.97 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N
6 20250806 120723 57 100.00 KOSDAQ 금속 N N N N N 772 5 2 0.65 2763894 3596 7.37 767 772 763 997 537 767 768.60 9.79 0 -378 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 300 -3.53 0.64 12 0.01 -219.00 1208.00 1250 20240826 -38.24 660 20250304 16.97 888 -13.06 20250102 660 16.97 20250304 1250 -38.24 20240826 660 16.97 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N
7 20250806 110730 57 100.00 KOSDAQ 금속 N N N N N 772 5 2 0.65 2705994 3521 7.22 767 772 763 997 537 767 768.53 9.79 0 -316 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 300 -3.53 0.64 12 0.01 -219.00 1208.00 1250 20240826 -38.24 660 20250304 16.97 888 -13.06 20250102 660 16.97 20250304 1250 -38.24 20240826 660 16.97 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N
8 20250806 100727 57 100.00 KOSDAQ 금속 N N N N N 771 4 2 0.52 2365202 3079 6.31 767 771 763 997 537 767 768.17 9.79 0 -217 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 300 -3.52 0.64 12 0.01 -219.00 1208.00 1250 20240826 -38.32 660 20250304 16.82 888 -13.18 20250102 660 16.82 20250304 1250 -38.32 20240826 660 16.82 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N
9 20250806 090723 57 100.00 KOSDAQ 금속 N N N N N 770 3 2 0.39 177999 232 0.48 767 770 767 997 537 767 767.24 9.79 0 -88 801 784 767 750 733 792 758 195 230 500 500 1 1 38922978 300 -3.52 0.64 12 0.00 -219.00 1208.00 1250 20240826 -38.40 660 20250304 16.67 888 -13.29 20250102 660 16.67 20250304 1250 -38.40 20240826 660 16.67 20250304 0.01 Y 198940 500 194 억 3810591 N N 0 N 00 N