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
115570/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
20250806,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,-20,5,-0.62,47593410,14687,85.28,3240,3280,3220,4210,2270,3240,3240.51,1.32,0,-2502,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,257,5.53,0.38,12,0.18,582.00,8454.00,3700,20241118,-12.97,2210,20240805,45.70,3660,-12.02,20250730,2240,43.75,20250304,3700,-12.97,20241118,2240,43.75,20250304,0.00,Y,115570,500,39 억,,105587,N,N,0,N,00,N
20250806,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,30,2,0.93,29922615,9233,53.61,3240,3280,3230,4210,2270,3240,3240.83,1.32,0,-5270,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,261,5.62,0.39,12,0.12,582.00,8454.00,3700,20241118,-11.62,2210,20240805,47.96,3660,-10.66,20250730,2240,45.98,20250304,3700,-11.62,20241118,2240,45.98,20250304,0.00,Y,115570,500,39 억,,105587,N,N,0,N,00,N
20250806,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,30,2,0.93,27404715,8463,49.14,3240,3280,3230,4210,2270,3240,3238.18,1.32,0,-5378,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,261,5.62,0.39,12,0.11,582.00,8454.00,3700,20241118,-11.62,2210,20240805,47.96,3660,-10.66,20250730,2240,45.98,20250304,3700,-11.62,20241118,2240,45.98,20250304,0.00,Y,115570,500,39 억,,105587,N,N,0,N,00,N
20250806,130629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,35,2,1.08,26989375,8336,48.40,3240,3280,3230,4210,2270,3240,3237.69,1.32,0,-5378,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,261,5.63,0.39,12,0.10,582.00,8454.00,3700,20241118,-11.49,2210,20240805,48.19,3660,-10.52,20250730,2240,46.21,20250304,3700,-11.49,20241118,2240,46.21,20250304,0.00,Y,115570,500,39 억,,105587,N,N,0,N,00,N
20250806,120626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,35,2,1.08,26979550,8333,48.38,3240,3280,3230,4210,2270,3240,3237.68,1.32,0,-5378,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,261,5.63,0.39,12,0.10,582.00,8454.00,3700,20241118,-11.49,2210,20240805,48.19,3660,-10.52,20250730,2240,46.21,20250304,3700,-11.49,20241118,2240,46.21,20250304,0.00,Y,115570,500,39 억,,105587,N,N,0,N,00,N
20250806,110632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,35,2,1.08,26786325,8274,48.04,3240,3280,3230,4210,2270,3240,3237.41,1.32,0,-5407,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,261,5.63,0.39,12,0.10,582.00,8454.00,3700,20241118,-11.49,2210,20240805,48.19,3660,-10.52,20250730,2240,46.21,20250304,3700,-11.49,20241118,2240,46.21,20250304,0.00,Y,115570,500,39 억,,105587,N,N,0,N,00,N
20250806,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,10,2,0.31,25168305,7778,45.16,3240,3260,3230,4210,2270,3240,3235.83,1.32,0,-5418,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,259,5.58,0.38,12,0.10,582.00,8454.00,3700,20241118,-12.16,2210,20240805,47.06,3660,-11.20,20250730,2240,45.09,20250304,3700,-12.16,20241118,2240,45.09,20250304,0.00,Y,115570,500,39 억,,105587,N,N,0,N,00,N
20250806,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-10,5,-0.31,9906360,3064,17.79,3240,3240,3230,4210,2270,3240,3233.15,1.32,0,-2092,3356,3297,3251,3192,3146,3275,3170,40,970,500,2070,5,1,7984508,258,5.55,0.38,12,0.04,582.00,8454.00,3700,20241118,-12.70,2210,20240805,46.15,3660,-11.75,20250730,2240,44.20,20250304,3700,-12.70,20241118,2240,44.20,20250304,0.00,Y,115570,500,39 억,,105587,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 160619 57 100.00 KOSDAQ 화학 N N N N N 3220 -20 5 -0.62 47593410 14687 85.28 3240 3280 3220 4210 2270 3240 3240.51 1.32 0 -2502 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 257 5.53 0.38 12 0.18 582.00 8454.00 3700 20241118 -12.97 2210 20240805 45.70 3660 -12.02 20250730 2240 43.75 20250304 3700 -12.97 20241118 2240 43.75 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N
3 20250806 150630 57 100.00 KOSDAQ 화학 N N N N N 3270 30 2 0.93 29922615 9233 53.61 3240 3280 3230 4210 2270 3240 3240.83 1.32 0 -5270 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 261 5.62 0.39 12 0.12 582.00 8454.00 3700 20241118 -11.62 2210 20240805 47.96 3660 -10.66 20250730 2240 45.98 20250304 3700 -11.62 20241118 2240 45.98 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N
4 20250806 140632 57 100.00 KOSDAQ 화학 N N N N N 3270 30 2 0.93 27404715 8463 49.14 3240 3280 3230 4210 2270 3240 3238.18 1.32 0 -5378 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 261 5.62 0.39 12 0.11 582.00 8454.00 3700 20241118 -11.62 2210 20240805 47.96 3660 -10.66 20250730 2240 45.98 20250304 3700 -11.62 20241118 2240 45.98 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N
5 20250806 130629 57 100.00 KOSDAQ 화학 N N N N N 3275 35 2 1.08 26989375 8336 48.40 3240 3280 3230 4210 2270 3240 3237.69 1.32 0 -5378 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 261 5.63 0.39 12 0.10 582.00 8454.00 3700 20241118 -11.49 2210 20240805 48.19 3660 -10.52 20250730 2240 46.21 20250304 3700 -11.49 20241118 2240 46.21 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N
6 20250806 120626 57 100.00 KOSDAQ 화학 N N N N N 3275 35 2 1.08 26979550 8333 48.38 3240 3280 3230 4210 2270 3240 3237.68 1.32 0 -5378 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 261 5.63 0.39 12 0.10 582.00 8454.00 3700 20241118 -11.49 2210 20240805 48.19 3660 -10.52 20250730 2240 46.21 20250304 3700 -11.49 20241118 2240 46.21 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N
7 20250806 110632 57 100.00 KOSDAQ 화학 N N N N N 3275 35 2 1.08 26786325 8274 48.04 3240 3280 3230 4210 2270 3240 3237.41 1.32 0 -5407 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 261 5.63 0.39 12 0.10 582.00 8454.00 3700 20241118 -11.49 2210 20240805 48.19 3660 -10.52 20250730 2240 46.21 20250304 3700 -11.49 20241118 2240 46.21 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N
8 20250806 100630 57 100.00 KOSDAQ 화학 N N N N N 3250 10 2 0.31 25168305 7778 45.16 3240 3260 3230 4210 2270 3240 3235.83 1.32 0 -5418 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 259 5.58 0.38 12 0.10 582.00 8454.00 3700 20241118 -12.16 2210 20240805 47.06 3660 -11.20 20250730 2240 45.09 20250304 3700 -12.16 20241118 2240 45.09 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N
9 20250806 090627 57 100.00 KOSDAQ 화학 N N N N N 3230 -10 5 -0.31 9906360 3064 17.79 3240 3240 3230 4210 2270 3240 3233.15 1.32 0 -2092 3356 3297 3251 3192 3146 3275 3170 40 970 500 2070 5 1 7984508 258 5.55 0.38 12 0.04 582.00 8454.00 3700 20241118 -12.70 2210 20240805 46.15 3660 -11.75 20250730 2240 44.20 20250304 3700 -12.70 20241118 2240 44.20 20250304 0.00 Y 115570 500 39 억 105587 N N 0 N 00 N