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
110020/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
20250806,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-75,5,-2.14,200076710,58229,110.08,3500,3650,3360,4555,2455,3505,3436.05,1.94,0,5404,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,311,7.10,1.76,12,0.64,483.00,1950.00,4480,20250624,-23.44,1966,20241112,74.47,4480,-23.44,20250624,2150,59.53,20250523,4480,-23.44,20250624,1966,74.47,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,N,00,N
20250806,150624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-80,5,-2.28,189911990,55265,104.48,3500,3650,3360,4555,2455,3505,3436.39,1.94,0,5890,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,310,7.09,1.76,12,0.61,483.00,1950.00,4480,20250624,-23.55,1966,20241112,74.21,4480,-23.55,20250624,2150,59.30,20250523,4480,-23.55,20250624,1966,74.21,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,N,00,N
20250806,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-105,5,-3.00,181717070,52863,99.94,3500,3650,3360,4555,2455,3505,3437.51,1.94,0,5298,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,308,7.04,1.74,12,0.58,483.00,1950.00,4480,20250624,-24.11,1966,20241112,72.94,4480,-24.11,20250624,2150,58.14,20250523,4480,-24.11,20250624,1966,72.94,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,N,00,N
20250806,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-80,5,-2.28,146825915,42622,80.58,3500,3650,3360,4555,2455,3505,3444.84,1.94,0,7860,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,310,7.09,1.76,12,0.47,483.00,1950.00,4480,20250624,-23.55,1966,20241112,74.21,4480,-23.55,20250624,2150,59.30,20250523,4480,-23.55,20250624,1966,74.21,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,N,00,N
20250806,120620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-85,5,-2.43,132134715,38325,72.45,3500,3650,3360,4555,2455,3505,3447.74,1.94,0,7386,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,310,7.08,1.75,12,0.42,483.00,1950.00,4480,20250624,-23.66,1966,20241112,73.96,4480,-23.66,20250624,2150,59.07,20250523,4480,-23.66,20250624,1966,73.96,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,N,00,N
20250806,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-75,5,-2.14,113664685,32934,62.26,3500,3650,3360,4555,2455,3505,3451.29,1.94,0,6150,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,311,7.10,1.76,12,0.36,483.00,1950.00,4480,20250624,-23.44,1966,20241112,74.47,4480,-23.44,20250624,2150,59.53,20250523,4480,-23.44,20250624,1966,74.47,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,N,00,N
20250806,100624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-35,5,-1.00,48951352,14012,26.49,3500,3650,3450,4555,2455,3505,3493.53,1.94,0,2727,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,314,7.18,1.78,12,0.15,483.00,1950.00,4480,20250624,-22.54,1966,20241112,76.50,4480,-22.54,20250624,2150,61.40,20250523,4480,-22.54,20250624,1966,76.50,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,N,00,N
20250806,090621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,0,3,0.00,23114895,6586,12.45,3500,3650,3475,4555,2455,3505,3509.70,1.94,0,2850,3771,3637,3556,3422,3341,3597,3382,45,1050,500,2380,5,1,9058762,318,7.26,1.80,12,0.07,483.00,1950.00,4480,20250624,-21.76,1966,20241112,78.28,4480,-21.76,20250624,2150,63.02,20250523,4480,-21.76,20250624,1966,78.28,20241112,0.00,Y,110020,500,45 억,,175702,N,N,127,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 160613 57 100.00 KOSDAQ 화학 N N N N N 3430 -75 5 -2.14 200076710 58229 110.08 3500 3650 3360 4555 2455 3505 3436.05 1.94 0 5404 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 311 7.10 1.76 12 0.64 483.00 1950.00 4480 20250624 -23.44 1966 20241112 74.47 4480 -23.44 20250624 2150 59.53 20250523 4480 -23.44 20250624 1966 74.47 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N
3 20250806 150624 57 100.00 KOSDAQ 화학 N N N N N 3425 -80 5 -2.28 189911990 55265 104.48 3500 3650 3360 4555 2455 3505 3436.39 1.94 0 5890 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 310 7.09 1.76 12 0.61 483.00 1950.00 4480 20250624 -23.55 1966 20241112 74.21 4480 -23.55 20250624 2150 59.30 20250523 4480 -23.55 20250624 1966 74.21 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N
4 20250806 140626 57 100.00 KOSDAQ 화학 N N N N N 3400 -105 5 -3.00 181717070 52863 99.94 3500 3650 3360 4555 2455 3505 3437.51 1.94 0 5298 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 308 7.04 1.74 12 0.58 483.00 1950.00 4480 20250624 -24.11 1966 20241112 72.94 4480 -24.11 20250624 2150 58.14 20250523 4480 -24.11 20250624 1966 72.94 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N
5 20250806 130623 57 100.00 KOSDAQ 화학 N N N N N 3425 -80 5 -2.28 146825915 42622 80.58 3500 3650 3360 4555 2455 3505 3444.84 1.94 0 7860 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 310 7.09 1.76 12 0.47 483.00 1950.00 4480 20250624 -23.55 1966 20241112 74.21 4480 -23.55 20250624 2150 59.30 20250523 4480 -23.55 20250624 1966 74.21 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N
6 20250806 120620 57 100.00 KOSDAQ 화학 N N N N N 3420 -85 5 -2.43 132134715 38325 72.45 3500 3650 3360 4555 2455 3505 3447.74 1.94 0 7386 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 310 7.08 1.75 12 0.42 483.00 1950.00 4480 20250624 -23.66 1966 20241112 73.96 4480 -23.66 20250624 2150 59.07 20250523 4480 -23.66 20250624 1966 73.96 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N
7 20250806 110627 57 100.00 KOSDAQ 화학 N N N N N 3430 -75 5 -2.14 113664685 32934 62.26 3500 3650 3360 4555 2455 3505 3451.29 1.94 0 6150 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 311 7.10 1.76 12 0.36 483.00 1950.00 4480 20250624 -23.44 1966 20241112 74.47 4480 -23.44 20250624 2150 59.53 20250523 4480 -23.44 20250624 1966 74.47 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N
8 20250806 100624 57 100.00 KOSDAQ 화학 N N N N N 3470 -35 5 -1.00 48951352 14012 26.49 3500 3650 3450 4555 2455 3505 3493.53 1.94 0 2727 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 314 7.18 1.78 12 0.15 483.00 1950.00 4480 20250624 -22.54 1966 20241112 76.50 4480 -22.54 20250624 2150 61.40 20250523 4480 -22.54 20250624 1966 76.50 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N
9 20250806 090621 57 100.00 KOSDAQ 화학 N N N N N 3505 0 3 0.00 23114895 6586 12.45 3500 3650 3475 4555 2455 3505 3509.70 1.94 0 2850 3771 3637 3556 3422 3341 3597 3382 45 1050 500 2380 5 1 9058762 318 7.26 1.80 12 0.07 483.00 1950.00 4480 20250624 -21.76 1966 20241112 78.28 4480 -21.76 20250624 2150 63.02 20250523 4480 -21.76 20250624 1966 78.28 20241112 0.00 Y 110020 500 45 억 175702 N N 127 N 00 N