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
196700/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
20250806,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1343,-21,5,-1.54,55528873,41797,78.35,1364,1364,1305,1773,955,1364,1328.54,2.46,0,1334,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,193,16.18,0.52,12,0.29,83.00,2587.00,1800,20240730,-25.39,1005,20241209,33.63,1781,-24.59,20250403,1104,21.65,20250312,1781,-24.59,20250403,1005,33.63,20241209,0.00,Y,196700,500,71 억,,352761,N,N,0,N,00,N
20250806,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1331,-33,5,-2.42,54706100,41184,77.20,1364,1364,1305,1773,955,1364,1328.33,2.46,0,1525,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,191,16.04,0.51,12,0.29,83.00,2587.00,1800,20240730,-26.06,1005,20241209,32.44,1781,-25.27,20250403,1104,20.56,20250312,1781,-25.27,20250403,1005,32.44,20241209,0.00,Y,196700,500,71 억,,352761,N,N,0,N,00,N
20250806,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-39,5,-2.86,48820448,36777,68.94,1364,1364,1305,1773,955,1364,1327.47,2.46,0,2148,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,190,15.96,0.51,12,0.26,83.00,2587.00,1800,20240730,-26.39,1005,20241209,31.84,1781,-25.60,20250403,1104,20.02,20250312,1781,-25.60,20250403,1005,31.84,20241209,0.00,Y,196700,500,71 억,,352761,N,N,0,N,00,N
20250806,130725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-39,5,-2.86,47413550,35716,66.95,1364,1364,1305,1773,955,1364,1327.52,2.46,0,1988,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,190,15.96,0.51,12,0.25,83.00,2587.00,1800,20240730,-26.39,1005,20241209,31.84,1781,-25.60,20250403,1104,20.02,20250312,1781,-25.60,20250403,1005,31.84,20241209,0.00,Y,196700,500,71 억,,352761,N,N,0,N,00,N
20250806,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,-35,5,-2.57,41075424,30948,58.02,1364,1364,1305,1773,955,1364,1327.24,2.46,0,2462,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,191,16.01,0.51,12,0.22,83.00,2587.00,1800,20240730,-26.17,1005,20241209,32.24,1781,-25.38,20250403,1104,20.38,20250312,1781,-25.38,20250403,1005,32.24,20241209,0.00,Y,196700,500,71 억,,352761,N,N,0,N,00,N
20250806,110729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-42,5,-3.08,37086747,27936,52.37,1364,1364,1305,1773,955,1364,1327.56,2.46,0,3262,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,190,15.93,0.51,12,0.19,83.00,2587.00,1800,20240730,-26.56,1005,20241209,31.54,1781,-25.77,20250403,1104,19.75,20250312,1781,-25.77,20250403,1005,31.54,20241209,0.00,Y,196700,500,71 억,,352761,N,N,0,N,00,N
20250806,100726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-51,5,-3.74,32454108,24410,45.76,1364,1364,1305,1773,955,1364,1329.54,2.46,0,2537,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,189,15.82,0.51,12,0.17,83.00,2587.00,1800,20240730,-27.06,1005,20241209,30.65,1781,-26.28,20250403,1104,18.93,20250312,1781,-26.28,20250403,1005,30.65,20241209,0.00,Y,196700,500,71 억,,352761,N,N,0,N,00,N
20250806,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,-23,5,-1.69,13845089,10297,19.30,1364,1364,1338,1773,955,1364,1344.58,2.46,0,58,1432,1397,1347,1312,1262,1415,1330,72,409,500,920,1,1,14364144,193,16.16,0.52,12,0.07,83.00,2587.00,1800,20240730,-25.50,1005,20241209,33.43,1781,-24.71,20250403,1104,21.47,20250312,1781,-24.71,20250403,1005,33.43,20241209,0.00,Y,196700,500,71 억,,352761,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 160715 57 100.00 KOSDAQ 화학 N N N N N 1343 -21 5 -1.54 55528873 41797 78.35 1364 1364 1305 1773 955 1364 1328.54 2.46 0 1334 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 193 16.18 0.52 12 0.29 83.00 2587.00 1800 20240730 -25.39 1005 20241209 33.63 1781 -24.59 20250403 1104 21.65 20250312 1781 -24.59 20250403 1005 33.63 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N
3 20250806 150726 57 100.00 KOSDAQ 화학 N N N N N 1331 -33 5 -2.42 54706100 41184 77.20 1364 1364 1305 1773 955 1364 1328.33 2.46 0 1525 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 191 16.04 0.51 12 0.29 83.00 2587.00 1800 20240730 -26.06 1005 20241209 32.44 1781 -25.27 20250403 1104 20.56 20250312 1781 -25.27 20250403 1005 32.44 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N
4 20250806 140727 57 100.00 KOSDAQ 화학 N N N N N 1325 -39 5 -2.86 48820448 36777 68.94 1364 1364 1305 1773 955 1364 1327.47 2.46 0 2148 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 190 15.96 0.51 12 0.26 83.00 2587.00 1800 20240730 -26.39 1005 20241209 31.84 1781 -25.60 20250403 1104 20.02 20250312 1781 -25.60 20250403 1005 31.84 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N
5 20250806 130725 57 100.00 KOSDAQ 화학 N N N N N 1325 -39 5 -2.86 47413550 35716 66.95 1364 1364 1305 1773 955 1364 1327.52 2.46 0 1988 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 190 15.96 0.51 12 0.25 83.00 2587.00 1800 20240730 -26.39 1005 20241209 31.84 1781 -25.60 20250403 1104 20.02 20250312 1781 -25.60 20250403 1005 31.84 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N
6 20250806 120722 57 100.00 KOSDAQ 화학 N N N N N 1329 -35 5 -2.57 41075424 30948 58.02 1364 1364 1305 1773 955 1364 1327.24 2.46 0 2462 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 191 16.01 0.51 12 0.22 83.00 2587.00 1800 20240730 -26.17 1005 20241209 32.24 1781 -25.38 20250403 1104 20.38 20250312 1781 -25.38 20250403 1005 32.24 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N
7 20250806 110729 57 100.00 KOSDAQ 화학 N N N N N 1322 -42 5 -3.08 37086747 27936 52.37 1364 1364 1305 1773 955 1364 1327.56 2.46 0 3262 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 190 15.93 0.51 12 0.19 83.00 2587.00 1800 20240730 -26.56 1005 20241209 31.54 1781 -25.77 20250403 1104 19.75 20250312 1781 -25.77 20250403 1005 31.54 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N
8 20250806 100726 57 100.00 KOSDAQ 화학 N N N N N 1313 -51 5 -3.74 32454108 24410 45.76 1364 1364 1305 1773 955 1364 1329.54 2.46 0 2537 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 189 15.82 0.51 12 0.17 83.00 2587.00 1800 20240730 -27.06 1005 20241209 30.65 1781 -26.28 20250403 1104 18.93 20250312 1781 -26.28 20250403 1005 30.65 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N
9 20250806 090723 57 100.00 KOSDAQ 화학 N N N N N 1341 -23 5 -1.69 13845089 10297 19.30 1364 1364 1338 1773 955 1364 1344.58 2.46 0 58 1432 1397 1347 1312 1262 1415 1330 72 409 500 920 1 1 14364144 193 16.16 0.52 12 0.07 83.00 2587.00 1800 20240730 -25.50 1005 20241209 33.43 1781 -24.71 20250403 1104 21.47 20250312 1781 -24.71 20250403 1005 33.43 20241209 0.00 Y 196700 500 71 억 352761 N N 0 N 00 N