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
251970/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
20250806,160803,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,71200,3700,2,5.48,9405787550,132936,132.14,68700,72500,68300,87700,47300,67500,70754.25,15.28,0,-32240,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8829,27.00,3.32,12,1.07,2637.00,21422.00,72500,20250806,-1.79,31100,20241126,128.94,72500,-1.79,20250806,40100,77.56,20250311,72500,-1.79,20250806,31100,128.94,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,5675,N,00,N
20250806,150816,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,71400,3900,2,5.78,9050320850,127947,127.18,68700,72500,68300,87700,47300,67500,70734.92,15.28,0,-29833,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8854,27.08,3.33,12,1.03,2637.00,21422.00,72500,20250806,-1.52,31100,20241126,129.58,72500,-1.52,20250806,40100,78.05,20250311,72500,-1.52,20250806,31100,129.58,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,1553,N,00,N
20250806,140818,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,71100,3600,2,5.33,7965672650,112719,112.04,68700,72500,68300,87700,47300,67500,70668.41,15.28,0,-24078,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8816,26.96,3.32,12,0.91,2637.00,21422.00,72500,20250806,-1.93,31100,20241126,128.62,72500,-1.93,20250806,40100,77.31,20250311,72500,-1.93,20250806,31100,128.62,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,1553,N,00,N
20250806,130816,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,70600,3100,2,4.59,7137268050,101008,100.40,68700,72500,68300,87700,47300,67500,70660.42,15.28,0,-20433,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8754,26.77,3.30,12,0.81,2637.00,21422.00,72500,20250806,-2.62,31100,20241126,127.01,72500,-2.62,20250806,40100,76.06,20250311,72500,-2.62,20250806,31100,127.01,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,1553,N,00,N
20250806,120812,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,70200,2700,2,4.00,6301177600,89140,88.60,68700,72500,68300,87700,47300,67500,70688.55,15.28,0,-16779,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8705,26.62,3.28,12,0.72,2637.00,21422.00,72500,20250806,-3.17,31100,20241126,125.72,72500,-3.17,20250806,40100,75.06,20250311,72500,-3.17,20250806,31100,125.72,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,1553,N,00,N
20250806,110820,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,70000,2500,2,3.70,5523351600,78073,77.60,68700,72500,68300,87700,47300,67500,70745.99,15.28,0,-13889,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8680,26.55,3.27,12,0.63,2637.00,21422.00,72500,20250806,-3.45,31100,20241126,125.08,72500,-3.45,20250806,40100,74.56,20250311,72500,-3.45,20250806,31100,125.08,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,1553,N,00,N
20250806,100816,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,71100,3600,2,5.33,4245430750,60103,59.74,68700,72500,68300,87700,47300,67500,70635.92,15.28,0,-12628,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8816,26.96,3.32,12,0.48,2637.00,21422.00,72500,20250806,-1.93,31100,20241126,128.62,72500,-1.93,20250806,40100,77.31,20250311,72500,-1.93,20250806,31100,128.62,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,1553,N,00,N
20250806,090813,55,30.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,69100,1600,2,2.37,411105100,5958,5.92,68700,69500,68300,87700,47300,67500,69000.52,15.28,0,-2946,69966,68732,66266,65032,62566,69350,65650,62,20200,500,49950,100,1,12400000,8568,26.20,3.23,12,0.05,2637.00,21422.00,69500,20250806,-0.58,31100,20241126,122.19,69500,-0.58,20250806,40100,72.32,20250311,69500,-0.58,20250806,31100,122.19,20241126,0.31,Y,251970,500,62 억,,1894617,N,N,1553,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 160803 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 71200 3700 2 5.48 9405787550 132936 132.14 68700 72500 68300 87700 47300 67500 70754.25 15.28 0 -32240 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8829 27.00 3.32 12 1.07 2637.00 21422.00 72500 20250806 -1.79 31100 20241126 128.94 72500 -1.79 20250806 40100 77.56 20250311 72500 -1.79 20250806 31100 128.94 20241126 0.31 Y 251970 500 62 억 1894617 N N 5675 N 00 N
3 20250806 150816 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 71400 3900 2 5.78 9050320850 127947 127.18 68700 72500 68300 87700 47300 67500 70734.92 15.28 0 -29833 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8854 27.08 3.33 12 1.03 2637.00 21422.00 72500 20250806 -1.52 31100 20241126 129.58 72500 -1.52 20250806 40100 78.05 20250311 72500 -1.52 20250806 31100 129.58 20241126 0.31 Y 251970 500 62 억 1894617 N N 1553 N 00 N
4 20250806 140818 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 71100 3600 2 5.33 7965672650 112719 112.04 68700 72500 68300 87700 47300 67500 70668.41 15.28 0 -24078 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8816 26.96 3.32 12 0.91 2637.00 21422.00 72500 20250806 -1.93 31100 20241126 128.62 72500 -1.93 20250806 40100 77.31 20250311 72500 -1.93 20250806 31100 128.62 20241126 0.31 Y 251970 500 62 억 1894617 N N 1553 N 00 N
5 20250806 130816 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 70600 3100 2 4.59 7137268050 101008 100.40 68700 72500 68300 87700 47300 67500 70660.42 15.28 0 -20433 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8754 26.77 3.30 12 0.81 2637.00 21422.00 72500 20250806 -2.62 31100 20241126 127.01 72500 -2.62 20250806 40100 76.06 20250311 72500 -2.62 20250806 31100 127.01 20241126 0.31 Y 251970 500 62 억 1894617 N N 1553 N 00 N
6 20250806 120812 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 70200 2700 2 4.00 6301177600 89140 88.60 68700 72500 68300 87700 47300 67500 70688.55 15.28 0 -16779 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8705 26.62 3.28 12 0.72 2637.00 21422.00 72500 20250806 -3.17 31100 20241126 125.72 72500 -3.17 20250806 40100 75.06 20250311 72500 -3.17 20250806 31100 125.72 20241126 0.31 Y 251970 500 62 억 1894617 N N 1553 N 00 N
7 20250806 110820 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 70000 2500 2 3.70 5523351600 78073 77.60 68700 72500 68300 87700 47300 67500 70745.99 15.28 0 -13889 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8680 26.55 3.27 12 0.63 2637.00 21422.00 72500 20250806 -3.45 31100 20241126 125.08 72500 -3.45 20250806 40100 74.56 20250311 72500 -3.45 20250806 31100 125.08 20241126 0.31 Y 251970 500 62 억 1894617 N N 1553 N 00 N
8 20250806 100816 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 71100 3600 2 5.33 4245430750 60103 59.74 68700 72500 68300 87700 47300 67500 70635.92 15.28 0 -12628 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8816 26.96 3.32 12 0.48 2637.00 21422.00 72500 20250806 -1.93 31100 20241126 128.62 72500 -1.93 20250806 40100 77.31 20250311 72500 -1.93 20250806 31100 128.62 20241126 0.31 Y 251970 500 62 억 1894617 N N 1553 N 00 N
9 20250806 090813 55 30.00 KOSDAQ 신고가 화학 N N N Y 40 N 69100 1600 2 2.37 411105100 5958 5.92 68700 69500 68300 87700 47300 67500 69000.52 15.28 0 -2946 69966 68732 66266 65032 62566 69350 65650 62 20200 500 49950 100 1 12400000 8568 26.20 3.23 12 0.05 2637.00 21422.00 69500 20250806 -0.58 31100 20241126 122.19 69500 -0.58 20250806 40100 72.32 20250311 69500 -0.58 20250806 31100 122.19 20241126 0.31 Y 251970 500 62 억 1894617 N N 1553 N 00 N