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
225430/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
20250806,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,648,15,2,2.37,21061594,32812,97.41,646,650,633,822,444,633,641.89,1.00,0,4678,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,181,-3.95,0.55,12,0.12,-164.00,1170.00,952,20240731,-31.93,510,20250228,27.06,793,-18.28,20250528,510,27.06,20250228,925,-29.95,20240812,510,27.06,20250228,0.00,Y,225430,100,27 억,,277567,N,N,0,N,00,N
20250806,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,648,15,2,2.37,20049498,31234,92.73,646,650,633,822,444,633,641.91,1.00,0,4683,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,181,-3.95,0.55,12,0.11,-164.00,1170.00,952,20240731,-31.93,510,20250228,27.06,793,-18.28,20250528,510,27.06,20250228,925,-29.95,20240812,510,27.06,20250228,0.00,Y,225430,100,27 억,,277567,N,N,0,N,00,N
20250806,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,10,2,1.58,12206304,19102,56.71,646,648,633,822,444,633,639.01,1.00,0,3385,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,179,-3.92,0.55,12,0.07,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,793,-18.92,20250528,510,26.08,20250228,925,-30.49,20240812,510,26.08,20250228,0.00,Y,225430,100,27 억,,277567,N,N,0,N,00,N
20250806,130755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,10,2,1.58,11925315,18665,55.41,646,648,633,822,444,633,638.91,1.00,0,3385,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,179,-3.92,0.55,12,0.07,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,793,-18.92,20250528,510,26.08,20250228,925,-30.49,20240812,510,26.08,20250228,0.00,Y,225430,100,27 억,,277567,N,N,0,N,00,N
20250806,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,644,11,2,1.74,10282791,16087,47.76,646,648,633,822,444,633,639.20,1.00,0,3907,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,180,-3.93,0.55,12,0.06,-164.00,1170.00,952,20240731,-32.35,510,20250228,26.27,793,-18.79,20250528,510,26.27,20250228,925,-30.38,20240812,510,26.27,20250228,0.00,Y,225430,100,27 억,,277567,N,N,0,N,00,N
20250806,110758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,12,2,1.90,9867550,15441,45.84,646,648,633,822,444,633,639.05,1.00,0,4106,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,180,-3.93,0.55,12,0.06,-164.00,1170.00,952,20240731,-32.25,510,20250228,26.47,793,-18.66,20250528,510,26.47,20250228,925,-30.27,20240812,510,26.47,20250228,0.00,Y,225430,100,27 억,,277567,N,N,0,N,00,N
20250806,100755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,642,9,2,1.42,8937767,13997,41.56,646,648,633,822,444,633,638.55,1.00,0,4177,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,179,-3.91,0.55,12,0.05,-164.00,1170.00,952,20240731,-32.56,510,20250228,25.88,793,-19.04,20250528,510,25.88,20250228,925,-30.59,20240812,510,25.88,20250228,0.00,Y,225430,100,27 억,,277567,N,N,0,N,00,N
20250806,090752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,10,2,1.58,4406596,6874,20.41,646,648,633,822,444,633,641.05,1.00,0,-495,659,645,629,615,599,653,623,28,189,100,440,1,1,27887050,179,-3.92,0.55,12,0.02,-164.00,1170.00,952,20240731,-32.46,510,20250228,26.08,793,-18.92,20250528,510,26.08,20250228,925,-30.49,20240812,510,26.08,20250228,0.00,Y,225430,100,27 억,,277567,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 160743 57 100.00 KOSDAQ 화학 N N N N N 648 15 2 2.37 21061594 32812 97.41 646 650 633 822 444 633 641.89 1.00 0 4678 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 181 -3.95 0.55 12 0.12 -164.00 1170.00 952 20240731 -31.93 510 20250228 27.06 793 -18.28 20250528 510 27.06 20250228 925 -29.95 20240812 510 27.06 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N
3 20250806 150755 57 100.00 KOSDAQ 화학 N N N N N 648 15 2 2.37 20049498 31234 92.73 646 650 633 822 444 633 641.91 1.00 0 4683 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 181 -3.95 0.55 12 0.11 -164.00 1170.00 952 20240731 -31.93 510 20250228 27.06 793 -18.28 20250528 510 27.06 20250228 925 -29.95 20240812 510 27.06 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N
4 20250806 140757 57 100.00 KOSDAQ 화학 N N N N N 643 10 2 1.58 12206304 19102 56.71 646 648 633 822 444 633 639.01 1.00 0 3385 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 179 -3.92 0.55 12 0.07 -164.00 1170.00 952 20240731 -32.46 510 20250228 26.08 793 -18.92 20250528 510 26.08 20250228 925 -30.49 20240812 510 26.08 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N
5 20250806 130755 57 100.00 KOSDAQ 화학 N N N N N 643 10 2 1.58 11925315 18665 55.41 646 648 633 822 444 633 638.91 1.00 0 3385 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 179 -3.92 0.55 12 0.07 -164.00 1170.00 952 20240731 -32.46 510 20250228 26.08 793 -18.92 20250528 510 26.08 20250228 925 -30.49 20240812 510 26.08 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N
6 20250806 120752 57 100.00 KOSDAQ 화학 N N N N N 644 11 2 1.74 10282791 16087 47.76 646 648 633 822 444 633 639.20 1.00 0 3907 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 180 -3.93 0.55 12 0.06 -164.00 1170.00 952 20240731 -32.35 510 20250228 26.27 793 -18.79 20250528 510 26.27 20250228 925 -30.38 20240812 510 26.27 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N
7 20250806 110758 57 100.00 KOSDAQ 화학 N N N N N 645 12 2 1.90 9867550 15441 45.84 646 648 633 822 444 633 639.05 1.00 0 4106 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 180 -3.93 0.55 12 0.06 -164.00 1170.00 952 20240731 -32.25 510 20250228 26.47 793 -18.66 20250528 510 26.47 20250228 925 -30.27 20240812 510 26.47 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N
8 20250806 100755 57 100.00 KOSDAQ 화학 N N N N N 642 9 2 1.42 8937767 13997 41.56 646 648 633 822 444 633 638.55 1.00 0 4177 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 179 -3.91 0.55 12 0.05 -164.00 1170.00 952 20240731 -32.56 510 20250228 25.88 793 -19.04 20250528 510 25.88 20250228 925 -30.59 20240812 510 25.88 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N
9 20250806 090752 57 100.00 KOSDAQ 화학 N N N N N 643 10 2 1.58 4406596 6874 20.41 646 648 633 822 444 633 641.05 1.00 0 -495 659 645 629 615 599 653 623 28 189 100 440 1 1 27887050 179 -3.92 0.55 12 0.02 -164.00 1170.00 952 20240731 -32.46 510 20250228 26.08 793 -18.92 20250528 510 26.08 20250228 925 -30.49 20240812 510 26.08 20250228 0.00 Y 225430 100 27 억 277567 N N 0 N 00 N