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
258610/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
20250806,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1831,-57,5,-3.02,86342489,46476,70.17,1890,1941,1830,2450,1322,1888,1857.79,1.08,0,1489,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,490,8.25,1.33,12,0.17,222.00,1374.00,2610,20240829,-29.85,1011,20241209,81.11,2550,-28.20,20250415,1206,51.82,20250113,2610,-29.85,20240829,1011,81.11,20241209,0.00,Y,258610,500,133 억,,287987,N,N,0,N,00,N
20250806,150821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1852,-36,5,-1.91,83553207,44957,67.87,1890,1941,1830,2450,1322,1888,1858.51,1.08,0,1904,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,496,8.34,1.35,12,0.17,222.00,1374.00,2610,20240829,-29.04,1011,20241209,83.18,2550,-27.37,20250415,1206,53.57,20250113,2610,-29.04,20240829,1011,83.18,20241209,0.00,Y,258610,500,133 억,,287987,N,N,0,N,00,N
20250806,140823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1863,-25,5,-1.32,58773507,31476,47.52,1890,1941,1851,2450,1322,1888,1867.25,1.08,0,623,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,499,8.39,1.36,12,0.12,222.00,1374.00,2610,20240829,-28.62,1011,20241209,84.27,2550,-26.94,20250415,1206,54.48,20250113,2610,-28.62,20240829,1011,84.27,20241209,0.00,Y,258610,500,133 억,,287987,N,N,0,N,00,N
20250806,130820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1878,-10,5,-0.53,37713044,20130,30.39,1890,1941,1856,2450,1322,1888,1873.47,1.08,0,675,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,503,8.46,1.37,12,0.08,222.00,1374.00,2610,20240829,-28.05,1011,20241209,85.76,2550,-26.35,20250415,1206,55.72,20250113,2610,-28.05,20240829,1011,85.76,20241209,0.00,Y,258610,500,133 억,,287987,N,N,0,N,00,N
20250806,120817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1880,-8,5,-0.42,37696136,20121,30.38,1890,1941,1856,2450,1322,1888,1873.47,1.08,0,678,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,504,8.47,1.37,12,0.08,222.00,1374.00,2610,20240829,-27.97,1011,20241209,85.95,2550,-26.27,20250415,1206,55.89,20250113,2610,-27.97,20240829,1011,85.95,20241209,0.00,Y,258610,500,133 억,,287987,N,N,0,N,00,N
20250806,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1882,-6,5,-0.32,35317636,18846,28.45,1890,1941,1856,2450,1322,1888,1874.01,1.08,0,1015,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,504,8.48,1.37,12,0.07,222.00,1374.00,2610,20240829,-27.89,1011,20241209,86.15,2550,-26.20,20250415,1206,56.05,20250113,2610,-27.89,20240829,1011,86.15,20241209,0.00,Y,258610,500,133 억,,287987,N,N,0,N,00,N
20250806,100820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1891,3,2,0.16,30018366,16018,24.18,1890,1941,1856,2450,1322,1888,1874.04,1.08,0,-53,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,507,8.52,1.38,12,0.06,222.00,1374.00,2610,20240829,-27.55,1011,20241209,87.04,2550,-25.84,20250415,1206,56.80,20250113,2610,-27.55,20240829,1011,87.04,20241209,0.00,Y,258610,500,133 억,,287987,N,N,0,N,00,N
20250806,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1920,32,2,1.69,1695476,892,1.35,1890,1920,1889,2450,1322,1888,1900.76,1.08,0,360,1949,1918,1859,1828,1769,1934,1844,134,562,500,1320,1,1,26787133,514,8.65,1.40,12,0.00,222.00,1374.00,2610,20240829,-26.44,1011,20241209,89.91,2550,-24.71,20250415,1206,59.20,20250113,2610,-26.44,20240829,1011,89.91,20241209,0.00,Y,258610,500,133 억,,287987,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 160807 57 100.00 KOSDAQ 금속 N N N N N 1831 -57 5 -3.02 86342489 46476 70.17 1890 1941 1830 2450 1322 1888 1857.79 1.08 0 1489 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 490 8.25 1.33 12 0.17 222.00 1374.00 2610 20240829 -29.85 1011 20241209 81.11 2550 -28.20 20250415 1206 51.82 20250113 2610 -29.85 20240829 1011 81.11 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N
3 20250806 150821 57 100.00 KOSDAQ 금속 N N N N N 1852 -36 5 -1.91 83553207 44957 67.87 1890 1941 1830 2450 1322 1888 1858.51 1.08 0 1904 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 496 8.34 1.35 12 0.17 222.00 1374.00 2610 20240829 -29.04 1011 20241209 83.18 2550 -27.37 20250415 1206 53.57 20250113 2610 -29.04 20240829 1011 83.18 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N
4 20250806 140823 57 100.00 KOSDAQ 금속 N N N N N 1863 -25 5 -1.32 58773507 31476 47.52 1890 1941 1851 2450 1322 1888 1867.25 1.08 0 623 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 499 8.39 1.36 12 0.12 222.00 1374.00 2610 20240829 -28.62 1011 20241209 84.27 2550 -26.94 20250415 1206 54.48 20250113 2610 -28.62 20240829 1011 84.27 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N
5 20250806 130820 57 100.00 KOSDAQ 금속 N N N N N 1878 -10 5 -0.53 37713044 20130 30.39 1890 1941 1856 2450 1322 1888 1873.47 1.08 0 675 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 503 8.46 1.37 12 0.08 222.00 1374.00 2610 20240829 -28.05 1011 20241209 85.76 2550 -26.35 20250415 1206 55.72 20250113 2610 -28.05 20240829 1011 85.76 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N
6 20250806 120817 57 100.00 KOSDAQ 금속 N N N N N 1880 -8 5 -0.42 37696136 20121 30.38 1890 1941 1856 2450 1322 1888 1873.47 1.08 0 678 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 504 8.47 1.37 12 0.08 222.00 1374.00 2610 20240829 -27.97 1011 20241209 85.95 2550 -26.27 20250415 1206 55.89 20250113 2610 -27.97 20240829 1011 85.95 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N
7 20250806 110824 57 100.00 KOSDAQ 금속 N N N N N 1882 -6 5 -0.32 35317636 18846 28.45 1890 1941 1856 2450 1322 1888 1874.01 1.08 0 1015 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 504 8.48 1.37 12 0.07 222.00 1374.00 2610 20240829 -27.89 1011 20241209 86.15 2550 -26.20 20250415 1206 56.05 20250113 2610 -27.89 20240829 1011 86.15 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N
8 20250806 100820 57 100.00 KOSDAQ 금속 N N N N N 1891 3 2 0.16 30018366 16018 24.18 1890 1941 1856 2450 1322 1888 1874.04 1.08 0 -53 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 507 8.52 1.38 12 0.06 222.00 1374.00 2610 20240829 -27.55 1011 20241209 87.04 2550 -25.84 20250415 1206 56.80 20250113 2610 -27.55 20240829 1011 87.04 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N
9 20250806 090818 57 100.00 KOSDAQ 금속 N N N N N 1920 32 2 1.69 1695476 892 1.35 1890 1920 1889 2450 1322 1888 1900.76 1.08 0 360 1949 1918 1859 1828 1769 1934 1844 134 562 500 1320 1 1 26787133 514 8.65 1.40 12 0.00 222.00 1374.00 2610 20240829 -26.44 1011 20241209 89.91 2550 -24.71 20250415 1206 59.20 20250113 2610 -26.44 20240829 1011 89.91 20241209 0.00 Y 258610 500 133 억 287987 N N 0 N 00 N