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
027050/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
20250806,160312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,90,2,3.21,6343632047,2213839,682.02,2805,2930,2770,3640,1960,2800,2865.43,3.18,0,-419504,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1156,137.62,1.10,12,5.53,21.00,2629.00,3740,20250714,-22.73,2000,20241209,44.50,3740,-22.73,20250714,2110,36.97,20250409,3740,-22.73,20250714,2000,44.50,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,42594,N,00,N
20250806,150317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,90,2,3.21,6075616121,2120849,653.37,2805,2930,2770,3640,1960,2800,2864.73,3.18,0,-419141,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1156,137.62,1.10,12,5.30,21.00,2629.00,3740,20250714,-22.73,2000,20241209,44.50,3740,-22.73,20250714,2110,36.97,20250409,3740,-22.73,20250714,2000,44.50,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,2701,N,00,N
20250806,140318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,100,2,3.57,3900383916,1369950,422.04,2805,2900,2770,3640,1960,2800,2847.12,3.18,0,-337275,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1160,138.10,1.10,12,3.42,21.00,2629.00,3740,20250714,-22.46,2000,20241209,45.00,3740,-22.46,20250714,2110,37.44,20250409,3740,-22.46,20250714,2000,45.00,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,2701,N,00,N
20250806,130316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,10,2,0.36,1127176045,400168,123.28,2805,2845,2770,3640,1960,2800,2816.78,3.18,0,-19367,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1124,133.81,1.07,12,1.00,21.00,2629.00,3740,20250714,-24.87,2000,20241209,40.50,3740,-24.87,20250714,2110,33.18,20250409,3740,-24.87,20250714,2000,40.50,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,2701,N,00,N
20250806,120314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,0,3,0.00,1025919530,364013,112.14,2805,2845,2770,3640,1960,2800,2818.39,3.18,0,-32237,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1120,133.33,1.07,12,0.91,21.00,2629.00,3740,20250714,-25.13,2000,20241209,40.00,3740,-25.13,20250714,2110,32.70,20250409,3740,-25.13,20250714,2000,40.00,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,2701,N,00,N
20250806,110317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,10,2,0.36,911929215,323504,99.66,2805,2845,2770,3640,1960,2800,2818.95,3.18,0,-36064,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1124,133.81,1.07,12,0.81,21.00,2629.00,3740,20250714,-24.87,2000,20241209,40.50,3740,-24.87,20250714,2110,33.18,20250409,3740,-24.87,20250714,2000,40.50,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,2701,N,00,N
20250806,100315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,25,2,0.89,573467775,203692,62.75,2805,2845,2770,3640,1960,2800,2815.41,3.18,0,6802,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1130,134.52,1.07,12,0.51,21.00,2629.00,3740,20250714,-24.47,2000,20241209,41.25,3740,-24.47,20250714,2110,33.89,20250409,3740,-24.47,20250714,2000,41.25,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,2701,N,00,N
20250806,090315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,5,2,0.18,60134370,21469,6.61,2805,2810,2795,3640,1960,2800,2801.01,3.18,0,-9815,2873,2836,2793,2756,2713,2815,2735,200,840,500,2010,5,1,40000000,1122,133.57,1.07,12,0.05,21.00,2629.00,3740,20250714,-25.00,2000,20241209,40.25,3740,-25.00,20250714,2110,32.94,20250409,3740,-25.00,20250714,2000,40.25,20241209,4.47,Y,027050,500,200 억,,1272954,N,N,2701,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 160312 57 100.00 KOSDAQ 화학 N N N N N 2890 90 2 3.21 6343632047 2213839 682.02 2805 2930 2770 3640 1960 2800 2865.43 3.18 0 -419504 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1156 137.62 1.10 12 5.53 21.00 2629.00 3740 20250714 -22.73 2000 20241209 44.50 3740 -22.73 20250714 2110 36.97 20250409 3740 -22.73 20250714 2000 44.50 20241209 4.47 Y 027050 500 200 억 1272954 N N 42594 N 00 N
3 20250806 150317 57 100.00 KOSDAQ 화학 N N N N N 2890 90 2 3.21 6075616121 2120849 653.37 2805 2930 2770 3640 1960 2800 2864.73 3.18 0 -419141 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1156 137.62 1.10 12 5.30 21.00 2629.00 3740 20250714 -22.73 2000 20241209 44.50 3740 -22.73 20250714 2110 36.97 20250409 3740 -22.73 20250714 2000 44.50 20241209 4.47 Y 027050 500 200 억 1272954 N N 2701 N 00 N
4 20250806 140318 57 100.00 KOSDAQ 화학 N N N N N 2900 100 2 3.57 3900383916 1369950 422.04 2805 2900 2770 3640 1960 2800 2847.12 3.18 0 -337275 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1160 138.10 1.10 12 3.42 21.00 2629.00 3740 20250714 -22.46 2000 20241209 45.00 3740 -22.46 20250714 2110 37.44 20250409 3740 -22.46 20250714 2000 45.00 20241209 4.47 Y 027050 500 200 억 1272954 N N 2701 N 00 N
5 20250806 130316 57 100.00 KOSDAQ 화학 N N N N N 2810 10 2 0.36 1127176045 400168 123.28 2805 2845 2770 3640 1960 2800 2816.78 3.18 0 -19367 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1124 133.81 1.07 12 1.00 21.00 2629.00 3740 20250714 -24.87 2000 20241209 40.50 3740 -24.87 20250714 2110 33.18 20250409 3740 -24.87 20250714 2000 40.50 20241209 4.47 Y 027050 500 200 억 1272954 N N 2701 N 00 N
6 20250806 120314 57 100.00 KOSDAQ 화학 N N N N N 2800 0 3 0.00 1025919530 364013 112.14 2805 2845 2770 3640 1960 2800 2818.39 3.18 0 -32237 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1120 133.33 1.07 12 0.91 21.00 2629.00 3740 20250714 -25.13 2000 20241209 40.00 3740 -25.13 20250714 2110 32.70 20250409 3740 -25.13 20250714 2000 40.00 20241209 4.47 Y 027050 500 200 억 1272954 N N 2701 N 00 N
7 20250806 110317 57 100.00 KOSDAQ 화학 N N N N N 2810 10 2 0.36 911929215 323504 99.66 2805 2845 2770 3640 1960 2800 2818.95 3.18 0 -36064 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1124 133.81 1.07 12 0.81 21.00 2629.00 3740 20250714 -24.87 2000 20241209 40.50 3740 -24.87 20250714 2110 33.18 20250409 3740 -24.87 20250714 2000 40.50 20241209 4.47 Y 027050 500 200 억 1272954 N N 2701 N 00 N
8 20250806 100315 57 100.00 KOSDAQ 화학 N N N N N 2825 25 2 0.89 573467775 203692 62.75 2805 2845 2770 3640 1960 2800 2815.41 3.18 0 6802 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1130 134.52 1.07 12 0.51 21.00 2629.00 3740 20250714 -24.47 2000 20241209 41.25 3740 -24.47 20250714 2110 33.89 20250409 3740 -24.47 20250714 2000 41.25 20241209 4.47 Y 027050 500 200 억 1272954 N N 2701 N 00 N
9 20250806 090315 57 100.00 KOSDAQ 화학 N N N N N 2805 5 2 0.18 60134370 21469 6.61 2805 2810 2795 3640 1960 2800 2801.01 3.18 0 -9815 2873 2836 2793 2756 2713 2815 2735 200 840 500 2010 5 1 40000000 1122 133.57 1.07 12 0.05 21.00 2629.00 3740 20250714 -25.00 2000 20241209 40.25 3740 -25.00 20250714 2110 32.94 20250409 3740 -25.00 20250714 2000 40.25 20241209 4.47 Y 027050 500 200 억 1272954 N N 2701 N 00 N