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
256630/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
20250806,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1165,-6,5,-0.51,31883030,27466,113.25,1162,1170,1153,1522,820,1171,1160.82,0.33,0,1,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,676,50.65,0.89,12,0.05,23.00,1314.00,1500,20240920,-22.33,1061,20240806,9.80,1280,-8.98,20250121,1120,4.02,20250131,1500,-22.33,20240920,1061,9.80,20240806,0.11,Y,256630,100,57 억,,192304,N,N,0,N,00,N
20250806,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1165,-6,5,-0.51,16669295,14407,59.41,1162,1170,1153,1522,820,1171,1157.03,0.33,0,142,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,676,50.65,0.89,12,0.02,23.00,1314.00,1500,20240920,-22.33,1061,20240806,9.80,1280,-8.98,20250121,1120,4.02,20250131,1500,-22.33,20240920,1061,9.80,20240806,0.11,Y,256630,100,57 억,,192304,N,N,0,N,00,N
20250806,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-11,5,-0.94,6345673,5481,22.60,1162,1170,1153,1522,820,1171,1157.76,0.33,0,3,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,673,50.43,0.88,12,0.01,23.00,1314.00,1500,20240920,-22.67,1061,20240806,9.33,1280,-9.38,20250121,1120,3.57,20250131,1500,-22.67,20240920,1061,9.33,20240806,0.11,Y,256630,100,57 억,,192304,N,N,0,N,00,N
20250806,130819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-11,5,-0.94,4024513,3480,14.35,1162,1170,1153,1522,820,1171,1156.47,0.33,0,3,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,673,50.43,0.88,12,0.01,23.00,1314.00,1500,20240920,-22.67,1061,20240806,9.33,1280,-9.38,20250121,1120,3.57,20250131,1500,-22.67,20240920,1061,9.33,20240806,0.11,Y,256630,100,57 억,,192304,N,N,0,N,00,N
20250806,120815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-11,5,-0.94,2156668,1862,7.68,1162,1170,1155,1522,820,1171,1158.25,0.33,0,1,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,673,50.43,0.88,12,0.00,23.00,1314.00,1500,20240920,-22.67,1061,20240806,9.33,1280,-9.38,20250121,1120,3.57,20250131,1500,-22.67,20240920,1061,9.33,20240806,0.11,Y,256630,100,57 억,,192304,N,N,0,N,00,N
20250806,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-11,5,-0.94,2156668,1862,7.68,1162,1170,1155,1522,820,1171,1158.25,0.33,0,1,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,673,50.43,0.88,12,0.00,23.00,1314.00,1500,20240920,-22.67,1061,20240806,9.33,1280,-9.38,20250121,1120,3.57,20250131,1500,-22.67,20240920,1061,9.33,20240806,0.11,Y,256630,100,57 억,,192304,N,N,0,N,00,N
20250806,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-1,5,-0.09,315940,272,1.12,1162,1170,1158,1522,820,1171,1161.54,0.33,0,0,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,679,50.87,0.89,12,0.00,23.00,1314.00,1500,20240920,-22.00,1061,20240806,10.27,1280,-8.59,20250121,1120,4.46,20250131,1500,-22.00,20240920,1061,10.27,20240806,0.11,Y,256630,100,57 억,,192304,N,N,0,N,00,N
20250806,090816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1158,-13,5,-1.11,142446,123,0.51,1162,1162,1158,1522,820,1171,1158.10,0.33,0,1,1190,1180,1166,1156,1142,1185,1161,58,351,100,810,1,1,57997072,672,50.35,0.88,12,0.00,23.00,1314.00,1500,20240920,-22.80,1061,20240806,9.14,1280,-9.53,20250121,1120,3.39,20250131,1500,-22.80,20240920,1061,9.14,20240806,0.11,Y,256630,100,57 억,,192304,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 160806 57 100.00 KOSDAQ 금속 N N N N N 1165 -6 5 -0.51 31883030 27466 113.25 1162 1170 1153 1522 820 1171 1160.82 0.33 0 1 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 676 50.65 0.89 12 0.05 23.00 1314.00 1500 20240920 -22.33 1061 20240806 9.80 1280 -8.98 20250121 1120 4.02 20250131 1500 -22.33 20240920 1061 9.80 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N
3 20250806 150819 57 100.00 KOSDAQ 금속 N N N N N 1165 -6 5 -0.51 16669295 14407 59.41 1162 1170 1153 1522 820 1171 1157.03 0.33 0 142 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 676 50.65 0.89 12 0.02 23.00 1314.00 1500 20240920 -22.33 1061 20240806 9.80 1280 -8.98 20250121 1120 4.02 20250131 1500 -22.33 20240920 1061 9.80 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N
4 20250806 140821 57 100.00 KOSDAQ 금속 N N N N N 1160 -11 5 -0.94 6345673 5481 22.60 1162 1170 1153 1522 820 1171 1157.76 0.33 0 3 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 673 50.43 0.88 12 0.01 23.00 1314.00 1500 20240920 -22.67 1061 20240806 9.33 1280 -9.38 20250121 1120 3.57 20250131 1500 -22.67 20240920 1061 9.33 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N
5 20250806 130819 57 100.00 KOSDAQ 금속 N N N N N 1160 -11 5 -0.94 4024513 3480 14.35 1162 1170 1153 1522 820 1171 1156.47 0.33 0 3 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 673 50.43 0.88 12 0.01 23.00 1314.00 1500 20240920 -22.67 1061 20240806 9.33 1280 -9.38 20250121 1120 3.57 20250131 1500 -22.67 20240920 1061 9.33 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N
6 20250806 120815 57 100.00 KOSDAQ 금속 N N N N N 1160 -11 5 -0.94 2156668 1862 7.68 1162 1170 1155 1522 820 1171 1158.25 0.33 0 1 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 673 50.43 0.88 12 0.00 23.00 1314.00 1500 20240920 -22.67 1061 20240806 9.33 1280 -9.38 20250121 1120 3.57 20250131 1500 -22.67 20240920 1061 9.33 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N
7 20250806 110822 57 100.00 KOSDAQ 금속 N N N N N 1160 -11 5 -0.94 2156668 1862 7.68 1162 1170 1155 1522 820 1171 1158.25 0.33 0 1 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 673 50.43 0.88 12 0.00 23.00 1314.00 1500 20240920 -22.67 1061 20240806 9.33 1280 -9.38 20250121 1120 3.57 20250131 1500 -22.67 20240920 1061 9.33 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N
8 20250806 100819 57 100.00 KOSDAQ 금속 N N N N N 1170 -1 5 -0.09 315940 272 1.12 1162 1170 1158 1522 820 1171 1161.54 0.33 0 0 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 679 50.87 0.89 12 0.00 23.00 1314.00 1500 20240920 -22.00 1061 20240806 10.27 1280 -8.59 20250121 1120 4.46 20250131 1500 -22.00 20240920 1061 10.27 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N
9 20250806 090816 57 100.00 KOSDAQ 금속 N N N N N 1158 -13 5 -1.11 142446 123 0.51 1162 1162 1158 1522 820 1171 1158.10 0.33 0 1 1190 1180 1166 1156 1142 1185 1161 58 351 100 810 1 1 57997072 672 50.35 0.88 12 0.00 23.00 1314.00 1500 20240920 -22.80 1061 20240806 9.14 1280 -9.53 20250121 1120 3.39 20250131 1500 -22.80 20240920 1061 9.14 20240806 0.11 Y 256630 100 57 억 192304 N N 0 N 00 N