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
114630/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
20250806,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-1,5,-0.20,26712126,52516,33.10,512,512,506,665,359,512,508.60,3.57,0,1537,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,449,6.47,0.31,12,0.06,79.00,1668.00,624,20240725,-18.11,464,20250409,10.13,559,-8.59,20250624,464,10.13,20250409,607,-15.82,20240820,464,10.13,20250409,1.83,Y,114630,500,440 억,,3135912,N,N,0,N,00,N
20250806,150627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-1,5,-0.20,25404988,49958,31.49,512,512,506,665,359,512,508.53,3.57,0,1590,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,449,6.47,0.31,12,0.06,79.00,1668.00,624,20240725,-18.11,464,20250409,10.13,559,-8.59,20250624,464,10.13,20250409,607,-15.82,20240820,464,10.13,20250409,1.83,Y,114630,500,440 억,,3135912,N,N,0,N,00,N
20250806,140629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,510,-2,5,-0.39,24253622,47701,30.07,512,512,506,665,359,512,508.45,3.57,0,1756,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,449,6.46,0.31,12,0.05,79.00,1668.00,624,20240725,-18.27,464,20250409,9.91,559,-8.77,20250624,464,9.91,20250409,607,-15.98,20240820,464,9.91,20250409,1.83,Y,114630,500,440 억,,3135912,N,N,0,N,00,N
20250806,130626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,510,-2,5,-0.39,20390249,40097,25.27,512,512,506,665,359,512,508.52,3.57,0,1996,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,449,6.46,0.31,12,0.05,79.00,1668.00,624,20240725,-18.27,464,20250409,9.91,559,-8.77,20250624,464,9.91,20250409,607,-15.98,20240820,464,9.91,20250409,1.83,Y,114630,500,440 억,,3135912,N,N,0,N,00,N
20250806,120624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,0,3,0.00,7279532,14255,8.99,512,512,510,665,359,512,510.67,3.57,0,-2990,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,450,6.48,0.31,12,0.02,79.00,1668.00,624,20240725,-17.95,464,20250409,10.34,559,-8.41,20250624,464,10.34,20250409,607,-15.65,20240820,464,10.34,20250409,1.83,Y,114630,500,440 억,,3135912,N,N,0,N,00,N
20250806,110630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,0,3,0.00,6583212,12895,8.13,512,512,510,665,359,512,510.52,3.57,0,-2990,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,450,6.48,0.31,12,0.01,79.00,1668.00,624,20240725,-17.95,464,20250409,10.34,559,-8.41,20250624,464,10.34,20250409,607,-15.65,20240820,464,10.34,20250409,1.83,Y,114630,500,440 억,,3135912,N,N,0,N,00,N
20250806,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,0,3,0.00,3144606,6157,3.88,512,512,510,665,359,512,510.74,3.57,0,-2999,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,450,6.48,0.31,12,0.01,79.00,1668.00,624,20240725,-17.95,464,20250409,10.34,559,-8.41,20250624,464,10.34,20250409,607,-15.65,20240820,464,10.34,20250409,1.83,Y,114630,500,440 억,,3135912,N,N,0,N,00,N
20250806,090624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,512,0,3,0.00,1557060,3047,1.92,512,512,510,665,359,512,511.01,3.57,0,-2999,517,514,512,509,507,516,511,441,153,500,370,1,1,87947548,450,6.48,0.31,12,0.00,79.00,1668.00,624,20240725,-17.95,464,20250409,10.34,559,-8.41,20250624,464,10.34,20250409,607,-15.65,20240820,464,10.34,20250409,1.83,Y,114630,500,440 억,,3135912,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 160617 57 100.00 KOSDAQ 화학 N N N N N 511 -1 5 -0.20 26712126 52516 33.10 512 512 506 665 359 512 508.60 3.57 0 1537 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 449 6.47 0.31 12 0.06 79.00 1668.00 624 20240725 -18.11 464 20250409 10.13 559 -8.59 20250624 464 10.13 20250409 607 -15.82 20240820 464 10.13 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N
3 20250806 150627 57 100.00 KOSDAQ 화학 N N N N N 511 -1 5 -0.20 25404988 49958 31.49 512 512 506 665 359 512 508.53 3.57 0 1590 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 449 6.47 0.31 12 0.06 79.00 1668.00 624 20240725 -18.11 464 20250409 10.13 559 -8.59 20250624 464 10.13 20250409 607 -15.82 20240820 464 10.13 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N
4 20250806 140629 57 100.00 KOSDAQ 화학 N N N N N 510 -2 5 -0.39 24253622 47701 30.07 512 512 506 665 359 512 508.45 3.57 0 1756 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 449 6.46 0.31 12 0.05 79.00 1668.00 624 20240725 -18.27 464 20250409 9.91 559 -8.77 20250624 464 9.91 20250409 607 -15.98 20240820 464 9.91 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N
5 20250806 130626 57 100.00 KOSDAQ 화학 N N N N N 510 -2 5 -0.39 20390249 40097 25.27 512 512 506 665 359 512 508.52 3.57 0 1996 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 449 6.46 0.31 12 0.05 79.00 1668.00 624 20240725 -18.27 464 20250409 9.91 559 -8.77 20250624 464 9.91 20250409 607 -15.98 20240820 464 9.91 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N
6 20250806 120624 57 100.00 KOSDAQ 화학 N N N N N 512 0 3 0.00 7279532 14255 8.99 512 512 510 665 359 512 510.67 3.57 0 -2990 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 450 6.48 0.31 12 0.02 79.00 1668.00 624 20240725 -17.95 464 20250409 10.34 559 -8.41 20250624 464 10.34 20250409 607 -15.65 20240820 464 10.34 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N
7 20250806 110630 57 100.00 KOSDAQ 화학 N N N N N 512 0 3 0.00 6583212 12895 8.13 512 512 510 665 359 512 510.52 3.57 0 -2990 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 450 6.48 0.31 12 0.01 79.00 1668.00 624 20240725 -17.95 464 20250409 10.34 559 -8.41 20250624 464 10.34 20250409 607 -15.65 20240820 464 10.34 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N
8 20250806 100627 57 100.00 KOSDAQ 화학 N N N N N 512 0 3 0.00 3144606 6157 3.88 512 512 510 665 359 512 510.74 3.57 0 -2999 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 450 6.48 0.31 12 0.01 79.00 1668.00 624 20240725 -17.95 464 20250409 10.34 559 -8.41 20250624 464 10.34 20250409 607 -15.65 20240820 464 10.34 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N
9 20250806 090624 57 100.00 KOSDAQ 화학 N N N N N 512 0 3 0.00 1557060 3047 1.92 512 512 510 665 359 512 511.01 3.57 0 -2999 517 514 512 509 507 516 511 441 153 500 370 1 1 87947548 450 6.48 0.31 12 0.00 79.00 1668.00 624 20240725 -17.95 464 20250409 10.34 559 -8.41 20250624 464 10.34 20250409 607 -15.65 20240820 464 10.34 20250409 1.83 Y 114630 500 440 억 3135912 N N 0 N 00 N