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
295310/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
20250806,160834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29550,100,2,0.34,4433273950,150503,34.37,29050,30150,28800,38250,20650,29450,29456.36,5.05,0,-3269,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3517,-37.74,5.32,12,1.26,-783.00,5555.00,35850,20250801,-17.57,10460,20240802,182.50,35850,-17.57,20250801,16000,84.69,20250409,35850,-17.57,20250801,10720,175.65,20240820,2.90,Y,295310,500,59 억,,600645,N,N,5036,N,00,N
20250806,150848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29650,200,2,0.68,4139747650,140575,32.10,29050,30150,28800,38250,20650,29450,29448.68,5.05,0,-5288,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3529,-37.87,5.34,12,1.18,-783.00,5555.00,35850,20250801,-17.29,10460,20240802,183.46,35850,-17.29,20250801,16000,85.31,20250409,35850,-17.29,20250801,10720,176.59,20240820,2.90,Y,295310,500,59 억,,600645,N,N,6548,N,00,N
20250806,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29700,250,2,0.85,2999967800,102335,23.37,29050,29750,28800,38250,20650,29450,29315.17,5.05,0,-1087,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3535,-37.93,5.35,12,0.86,-783.00,5555.00,35850,20250801,-17.15,10460,20240802,183.94,35850,-17.15,20250801,16000,85.62,20250409,35850,-17.15,20250801,10720,177.05,20240820,2.90,Y,295310,500,59 억,,600645,N,N,6548,N,00,N
20250806,130847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29350,-100,5,-0.34,2299996700,78639,17.96,29050,29650,28800,38250,20650,29450,29247.53,5.05,0,-5696,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3493,-37.48,5.28,12,0.66,-783.00,5555.00,35850,20250801,-18.13,10460,20240802,180.59,35850,-18.13,20250801,16000,83.44,20250409,35850,-18.13,20250801,10720,173.79,20240820,2.90,Y,295310,500,59 억,,600645,N,N,6548,N,00,N
20250806,120843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29150,-300,5,-1.02,2080389400,71149,16.25,29050,29650,28800,38250,20650,29450,29239.90,5.05,0,-3543,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3469,-37.23,5.25,12,0.60,-783.00,5555.00,35850,20250801,-18.69,10460,20240802,178.68,35850,-18.69,20250801,16000,82.19,20250409,35850,-18.69,20250801,10720,171.92,20240820,2.90,Y,295310,500,59 억,,600645,N,N,6548,N,00,N
20250806,110852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29500,50,2,0.17,1558959050,53418,12.20,29050,29550,28800,38250,20650,29450,29184.15,5.05,0,2133,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3511,-37.68,5.31,12,0.45,-783.00,5555.00,35850,20250801,-17.71,10460,20240802,182.03,35850,-17.71,20250801,16000,84.38,20250409,35850,-17.71,20250801,10720,175.19,20240820,2.90,Y,295310,500,59 억,,600645,N,N,6548,N,00,N
20250806,100847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29150,-300,5,-1.02,1082584925,37185,8.49,29050,29450,28800,38250,20650,29450,29113.48,5.05,0,3623,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3469,-37.23,5.25,12,0.31,-783.00,5555.00,35850,20250801,-18.69,10460,20240802,178.68,35850,-18.69,20250801,16000,82.19,20250409,35850,-18.69,20250801,10720,171.92,20240820,2.90,Y,295310,500,59 억,,600645,N,N,6548,N,00,N
20250806,090846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29200,-250,5,-0.85,300784825,10304,2.35,29050,29450,29050,38250,20650,29450,29191.07,5.05,0,1344,32750,31100,30050,28400,27350,30575,27875,60,8800,500,20610,50,1,11901931,3475,-37.29,5.26,12,0.09,-783.00,5555.00,35850,20250801,-18.55,10460,20240802,179.16,35850,-18.55,20250801,16000,82.50,20250409,35850,-18.55,20250801,10720,172.39,20240820,2.90,Y,295310,500,59 억,,600645,N,N,6548,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 160834 57 100.00 KOSDAQ 금속 N N N N N 29550 100 2 0.34 4433273950 150503 34.37 29050 30150 28800 38250 20650 29450 29456.36 5.05 0 -3269 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3517 -37.74 5.32 12 1.26 -783.00 5555.00 35850 20250801 -17.57 10460 20240802 182.50 35850 -17.57 20250801 16000 84.69 20250409 35850 -17.57 20250801 10720 175.65 20240820 2.90 Y 295310 500 59 억 600645 N N 5036 N 00 N
3 20250806 150848 57 100.00 KOSDAQ 금속 N N N N N 29650 200 2 0.68 4139747650 140575 32.10 29050 30150 28800 38250 20650 29450 29448.68 5.05 0 -5288 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3529 -37.87 5.34 12 1.18 -783.00 5555.00 35850 20250801 -17.29 10460 20240802 183.46 35850 -17.29 20250801 16000 85.31 20250409 35850 -17.29 20250801 10720 176.59 20240820 2.90 Y 295310 500 59 억 600645 N N 6548 N 00 N
4 20250806 140851 57 100.00 KOSDAQ 금속 N N N N N 29700 250 2 0.85 2999967800 102335 23.37 29050 29750 28800 38250 20650 29450 29315.17 5.05 0 -1087 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3535 -37.93 5.35 12 0.86 -783.00 5555.00 35850 20250801 -17.15 10460 20240802 183.94 35850 -17.15 20250801 16000 85.62 20250409 35850 -17.15 20250801 10720 177.05 20240820 2.90 Y 295310 500 59 억 600645 N N 6548 N 00 N
5 20250806 130847 57 100.00 KOSDAQ 금속 N N N N N 29350 -100 5 -0.34 2299996700 78639 17.96 29050 29650 28800 38250 20650 29450 29247.53 5.05 0 -5696 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3493 -37.48 5.28 12 0.66 -783.00 5555.00 35850 20250801 -18.13 10460 20240802 180.59 35850 -18.13 20250801 16000 83.44 20250409 35850 -18.13 20250801 10720 173.79 20240820 2.90 Y 295310 500 59 억 600645 N N 6548 N 00 N
6 20250806 120843 57 100.00 KOSDAQ 금속 N N N N N 29150 -300 5 -1.02 2080389400 71149 16.25 29050 29650 28800 38250 20650 29450 29239.90 5.05 0 -3543 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3469 -37.23 5.25 12 0.60 -783.00 5555.00 35850 20250801 -18.69 10460 20240802 178.68 35850 -18.69 20250801 16000 82.19 20250409 35850 -18.69 20250801 10720 171.92 20240820 2.90 Y 295310 500 59 억 600645 N N 6548 N 00 N
7 20250806 110852 57 100.00 KOSDAQ 금속 N N N N N 29500 50 2 0.17 1558959050 53418 12.20 29050 29550 28800 38250 20650 29450 29184.15 5.05 0 2133 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3511 -37.68 5.31 12 0.45 -783.00 5555.00 35850 20250801 -17.71 10460 20240802 182.03 35850 -17.71 20250801 16000 84.38 20250409 35850 -17.71 20250801 10720 175.19 20240820 2.90 Y 295310 500 59 억 600645 N N 6548 N 00 N
8 20250806 100847 57 100.00 KOSDAQ 금속 N N N N N 29150 -300 5 -1.02 1082584925 37185 8.49 29050 29450 28800 38250 20650 29450 29113.48 5.05 0 3623 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3469 -37.23 5.25 12 0.31 -783.00 5555.00 35850 20250801 -18.69 10460 20240802 178.68 35850 -18.69 20250801 16000 82.19 20250409 35850 -18.69 20250801 10720 171.92 20240820 2.90 Y 295310 500 59 억 600645 N N 6548 N 00 N
9 20250806 090846 57 100.00 KOSDAQ 금속 N N N N N 29200 -250 5 -0.85 300784825 10304 2.35 29050 29450 29050 38250 20650 29450 29191.07 5.05 0 1344 32750 31100 30050 28400 27350 30575 27875 60 8800 500 20610 50 1 11901931 3475 -37.29 5.26 12 0.09 -783.00 5555.00 35850 20250801 -18.55 10460 20240802 179.16 35850 -18.55 20250801 16000 82.50 20250409 35850 -18.55 20250801 10720 172.39 20240820 2.90 Y 295310 500 59 억 600645 N N 6548 N 00 N