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
475230/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
20250806,161021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15080,300,2,2.03,5935683920,395504,51.41,14680,15310,14670,19210,10350,14780,15008.04,0.95,0,650,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1572,58.00,3.14,12,3.79,260.00,4797.00,21850,20250728,-30.98,14030,20250804,7.48,21850,-30.98,20250728,14030,7.48,20250804,21850,-30.98,20250728,14030,7.48,20250804,0.00,Y,475230,500,52 억,,99217,N,N,409,N,00,N
20250806,151039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14930,150,2,1.01,5608026185,373700,48.58,14680,15310,14670,19210,10350,14780,15007.13,0.95,0,3619,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1557,57.42,3.11,12,3.58,260.00,4797.00,21850,20250728,-31.67,14030,20250804,6.41,21850,-31.67,20250728,14030,6.41,20250804,21850,-31.67,20250728,14030,6.41,20250804,0.00,Y,475230,500,52 억,,99217,N,N,881,N,00,N
20250806,141043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14980,200,2,1.35,5262470010,350555,45.57,14680,15310,14670,19210,10350,14780,15012.23,0.95,0,6171,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1562,57.62,3.12,12,3.36,260.00,4797.00,21850,20250728,-31.44,14030,20250804,6.77,21850,-31.44,20250728,14030,6.77,20250804,21850,-31.44,20250728,14030,6.77,20250804,0.00,Y,475230,500,52 억,,99217,N,N,881,N,00,N
20250806,131037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14990,210,2,1.42,4795514785,319269,41.50,14680,15310,14670,19210,10350,14780,15020.76,0.95,0,10458,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1563,57.65,3.12,12,3.06,260.00,4797.00,21850,20250728,-31.40,14030,20250804,6.84,21850,-31.40,20250728,14030,6.84,20250804,21850,-31.40,20250728,14030,6.84,20250804,0.00,Y,475230,500,52 억,,99217,N,N,881,N,00,N
20250806,121033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15090,310,2,2.10,4221166375,281151,36.55,14680,15310,14670,19210,10350,14780,15014.39,0.95,0,13449,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1573,58.04,3.15,12,2.70,260.00,4797.00,21850,20250728,-30.94,14030,20250804,7.56,21850,-30.94,20250728,14030,7.56,20250804,21850,-30.94,20250728,14030,7.56,20250804,0.00,Y,475230,500,52 억,,99217,N,N,881,N,00,N
20250806,111042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15020,240,2,1.62,3068791240,205128,26.66,14680,15150,14670,19210,10350,14780,14960.91,0.95,0,18083,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1566,57.77,3.13,12,1.97,260.00,4797.00,21850,20250728,-31.26,14030,20250804,7.06,21850,-31.26,20250728,14030,7.06,20250804,21850,-31.26,20250728,14030,7.06,20250804,0.00,Y,475230,500,52 억,,99217,N,N,881,N,00,N
20250806,101040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14960,180,2,1.22,2273368750,152282,19.79,14680,15130,14670,19210,10350,14780,14929.28,0.95,0,11425,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1560,57.54,3.12,12,1.46,260.00,4797.00,21850,20250728,-31.53,14030,20250804,6.63,21850,-31.53,20250728,14030,6.63,20250804,21850,-31.53,20250728,14030,6.63,20250804,0.00,Y,475230,500,52 억,,99217,N,N,881,N,00,N
20250806,091037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14920,140,2,0.95,510134390,34530,4.49,14680,14990,14670,19210,10350,14780,14773.54,0.95,0,1684,16033,15406,14923,14296,13813,15720,14610,52,4430,500,10340,10,1,10427139,1556,57.38,3.11,12,0.33,260.00,4797.00,21850,20250728,-31.72,14030,20250804,6.34,21850,-31.72,20250728,14030,6.34,20250804,21850,-31.72,20250728,14030,6.34,20250804,0.00,Y,475230,500,52 억,,99217,N,N,881,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 161021 57 100.00 KOSDAQ 금속 N N N N N 15080 300 2 2.03 5935683920 395504 51.41 14680 15310 14670 19210 10350 14780 15008.04 0.95 0 650 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1572 58.00 3.14 12 3.79 260.00 4797.00 21850 20250728 -30.98 14030 20250804 7.48 21850 -30.98 20250728 14030 7.48 20250804 21850 -30.98 20250728 14030 7.48 20250804 0.00 Y 475230 500 52 억 99217 N N 409 N 00 N
3 20250806 151039 57 100.00 KOSDAQ 금속 N N N N N 14930 150 2 1.01 5608026185 373700 48.58 14680 15310 14670 19210 10350 14780 15007.13 0.95 0 3619 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1557 57.42 3.11 12 3.58 260.00 4797.00 21850 20250728 -31.67 14030 20250804 6.41 21850 -31.67 20250728 14030 6.41 20250804 21850 -31.67 20250728 14030 6.41 20250804 0.00 Y 475230 500 52 억 99217 N N 881 N 00 N
4 20250806 141043 57 100.00 KOSDAQ 금속 N N N N N 14980 200 2 1.35 5262470010 350555 45.57 14680 15310 14670 19210 10350 14780 15012.23 0.95 0 6171 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1562 57.62 3.12 12 3.36 260.00 4797.00 21850 20250728 -31.44 14030 20250804 6.77 21850 -31.44 20250728 14030 6.77 20250804 21850 -31.44 20250728 14030 6.77 20250804 0.00 Y 475230 500 52 억 99217 N N 881 N 00 N
5 20250806 131037 57 100.00 KOSDAQ 금속 N N N N N 14990 210 2 1.42 4795514785 319269 41.50 14680 15310 14670 19210 10350 14780 15020.76 0.95 0 10458 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1563 57.65 3.12 12 3.06 260.00 4797.00 21850 20250728 -31.40 14030 20250804 6.84 21850 -31.40 20250728 14030 6.84 20250804 21850 -31.40 20250728 14030 6.84 20250804 0.00 Y 475230 500 52 억 99217 N N 881 N 00 N
6 20250806 121033 57 100.00 KOSDAQ 금속 N N N N N 15090 310 2 2.10 4221166375 281151 36.55 14680 15310 14670 19210 10350 14780 15014.39 0.95 0 13449 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1573 58.04 3.15 12 2.70 260.00 4797.00 21850 20250728 -30.94 14030 20250804 7.56 21850 -30.94 20250728 14030 7.56 20250804 21850 -30.94 20250728 14030 7.56 20250804 0.00 Y 475230 500 52 억 99217 N N 881 N 00 N
7 20250806 111042 57 100.00 KOSDAQ 금속 N N N N N 15020 240 2 1.62 3068791240 205128 26.66 14680 15150 14670 19210 10350 14780 14960.91 0.95 0 18083 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1566 57.77 3.13 12 1.97 260.00 4797.00 21850 20250728 -31.26 14030 20250804 7.06 21850 -31.26 20250728 14030 7.06 20250804 21850 -31.26 20250728 14030 7.06 20250804 0.00 Y 475230 500 52 억 99217 N N 881 N 00 N
8 20250806 101040 57 100.00 KOSDAQ 금속 N N N N N 14960 180 2 1.22 2273368750 152282 19.79 14680 15130 14670 19210 10350 14780 14929.28 0.95 0 11425 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1560 57.54 3.12 12 1.46 260.00 4797.00 21850 20250728 -31.53 14030 20250804 6.63 21850 -31.53 20250728 14030 6.63 20250804 21850 -31.53 20250728 14030 6.63 20250804 0.00 Y 475230 500 52 억 99217 N N 881 N 00 N
9 20250806 091037 57 100.00 KOSDAQ 금속 N N N N N 14920 140 2 0.95 510134390 34530 4.49 14680 14990 14670 19210 10350 14780 14773.54 0.95 0 1684 16033 15406 14923 14296 13813 15720 14610 52 4430 500 10340 10 1 10427139 1556 57.38 3.11 12 0.33 260.00 4797.00 21850 20250728 -31.72 14030 20250804 6.34 21850 -31.72 20250728 14030 6.34 20250804 21850 -31.72 20250728 14030 6.34 20250804 0.00 Y 475230 500 52 억 99217 N N 881 N 00 N