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
080530/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
20250806,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1440,59,2,4.27,92184617,65349,128.96,1381,1456,1374,1795,967,1381,1410.65,0.72,0,11221,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,799,96.00,1.53,12,0.12,15.00,940.00,2050,20240731,-29.76,1010,20250324,42.57,1798,-19.91,20250721,1010,42.57,20250324,2020,-28.71,20240806,1010,42.57,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,N,00,N
20250806,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1432,51,2,3.69,89772670,63667,125.64,1381,1456,1374,1795,967,1381,1410.03,0.72,0,12278,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,795,95.47,1.52,12,0.11,15.00,940.00,2050,20240731,-30.15,1010,20250324,41.78,1798,-20.36,20250721,1010,41.78,20250324,2020,-29.11,20240806,1010,41.78,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,N,00,N
20250806,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1418,37,2,2.68,69064977,49067,96.83,1381,1456,1374,1795,967,1381,1407.56,0.72,0,7862,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,787,94.53,1.51,12,0.09,15.00,940.00,2050,20240731,-30.83,1010,20250324,40.40,1798,-21.13,20250721,1010,40.40,20250324,2020,-29.80,20240806,1010,40.40,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,N,00,N
20250806,130526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1409,28,2,2.03,65663162,46664,92.09,1381,1456,1374,1795,967,1381,1407.15,0.72,0,8013,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,782,93.93,1.50,12,0.08,15.00,940.00,2050,20240731,-31.27,1010,20250324,39.50,1798,-21.64,20250721,1010,39.50,20250324,2020,-30.25,20240806,1010,39.50,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,N,00,N
20250806,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1414,33,2,2.39,64093332,45551,89.89,1381,1456,1374,1795,967,1381,1407.07,0.72,0,8129,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,785,94.27,1.50,12,0.08,15.00,940.00,2050,20240731,-31.02,1010,20250324,40.00,1798,-21.36,20250721,1010,40.00,20250324,2020,-30.00,20240806,1010,40.00,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,N,00,N
20250806,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1419,38,2,2.75,31170594,22321,44.05,1381,1420,1374,1795,967,1381,1396.47,0.72,0,4212,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,788,94.60,1.51,12,0.04,15.00,940.00,2050,20240731,-30.78,1010,20250324,40.50,1798,-21.08,20250721,1010,40.50,20250324,2020,-29.75,20240806,1010,40.50,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,N,00,N
20250806,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1397,16,2,1.16,9752347,7039,13.89,1381,1409,1374,1795,967,1381,1385.47,0.72,0,-2144,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,775,93.13,1.49,12,0.01,15.00,940.00,2050,20240731,-31.85,1010,20250324,38.32,1798,-22.30,20250721,1010,38.32,20250324,2020,-30.84,20240806,1010,38.32,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,N,00,N
20250806,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1378,-3,5,-0.22,16563,12,0.02,1381,1381,1378,1795,967,1381,1380.25,0.72,0,-5,1437,1409,1387,1359,1337,1423,1373,278,414,500,930,1,1,55510875,765,91.87,1.47,12,0.00,15.00,940.00,2050,20240731,-32.78,1010,20250324,36.44,1798,-23.36,20250721,1010,36.44,20250324,2020,-31.78,20240806,1010,36.44,20250324,0.02,Y,080530,500,277 억,,402208,N,N,331,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 160519 57 100.00 KOSDAQ 화학 N N N N N 1440 59 2 4.27 92184617 65349 128.96 1381 1456 1374 1795 967 1381 1410.65 0.72 0 11221 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 799 96.00 1.53 12 0.12 15.00 940.00 2050 20240731 -29.76 1010 20250324 42.57 1798 -19.91 20250721 1010 42.57 20250324 2020 -28.71 20240806 1010 42.57 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N
3 20250806 150527 57 100.00 KOSDAQ 화학 N N N N N 1432 51 2 3.69 89772670 63667 125.64 1381 1456 1374 1795 967 1381 1410.03 0.72 0 12278 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 795 95.47 1.52 12 0.11 15.00 940.00 2050 20240731 -30.15 1010 20250324 41.78 1798 -20.36 20250721 1010 41.78 20250324 2020 -29.11 20240806 1010 41.78 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N
4 20250806 140529 57 100.00 KOSDAQ 화학 N N N N N 1418 37 2 2.68 69064977 49067 96.83 1381 1456 1374 1795 967 1381 1407.56 0.72 0 7862 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 787 94.53 1.51 12 0.09 15.00 940.00 2050 20240731 -30.83 1010 20250324 40.40 1798 -21.13 20250721 1010 40.40 20250324 2020 -29.80 20240806 1010 40.40 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N
5 20250806 130526 57 100.00 KOSDAQ 화학 N N N N N 1409 28 2 2.03 65663162 46664 92.09 1381 1456 1374 1795 967 1381 1407.15 0.72 0 8013 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 782 93.93 1.50 12 0.08 15.00 940.00 2050 20240731 -31.27 1010 20250324 39.50 1798 -21.64 20250721 1010 39.50 20250324 2020 -30.25 20240806 1010 39.50 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N
6 20250806 120523 57 100.00 KOSDAQ 화학 N N N N N 1414 33 2 2.39 64093332 45551 89.89 1381 1456 1374 1795 967 1381 1407.07 0.72 0 8129 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 785 94.27 1.50 12 0.08 15.00 940.00 2050 20240731 -31.02 1010 20250324 40.00 1798 -21.36 20250721 1010 40.00 20250324 2020 -30.00 20240806 1010 40.00 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N
7 20250806 110528 57 100.00 KOSDAQ 화학 N N N N N 1419 38 2 2.75 31170594 22321 44.05 1381 1420 1374 1795 967 1381 1396.47 0.72 0 4212 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 788 94.60 1.51 12 0.04 15.00 940.00 2050 20240731 -30.78 1010 20250324 40.50 1798 -21.08 20250721 1010 40.50 20250324 2020 -29.75 20240806 1010 40.50 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N
8 20250806 100527 57 100.00 KOSDAQ 화학 N N N N N 1397 16 2 1.16 9752347 7039 13.89 1381 1409 1374 1795 967 1381 1385.47 0.72 0 -2144 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 775 93.13 1.49 12 0.01 15.00 940.00 2050 20240731 -31.85 1010 20250324 38.32 1798 -22.30 20250721 1010 38.32 20250324 2020 -30.84 20240806 1010 38.32 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N
9 20250806 090524 57 100.00 KOSDAQ 화학 N N N N N 1378 -3 5 -0.22 16563 12 0.02 1381 1381 1378 1795 967 1381 1380.25 0.72 0 -5 1437 1409 1387 1359 1337 1423 1373 278 414 500 930 1 1 55510875 765 91.87 1.47 12 0.00 15.00 940.00 2050 20240731 -32.78 1010 20250324 36.44 1798 -23.36 20250721 1010 36.44 20250324 2020 -31.78 20240806 1010 36.44 20250324 0.02 Y 080530 500 277 억 402208 N N 331 N 00 N