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
318410/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
20250806,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,-30,5,-0.33,95953990,10453,76.17,9280,9310,9090,11970,6450,9210,9179.56,1.83,0,555,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,510,12.49,0.66,12,0.19,735.00,13836.00,10890,20240911,-15.70,7120,20241209,28.93,10670,-13.96,20250710,7330,25.24,20250124,10890,-15.70,20240911,7120,28.93,20241209,4.24,Y,318410,500,27 억,,101921,N,N,0,N,00,N
20250806,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9100,-110,5,-1.19,91689970,9988,72.78,9280,9310,9090,11970,6450,9210,9180.01,1.83,0,696,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,506,12.38,0.66,12,0.18,735.00,13836.00,10890,20240911,-16.44,7120,20241209,27.81,10670,-14.71,20250710,7330,24.15,20250124,10890,-16.44,20240911,7120,27.81,20241209,4.24,Y,318410,500,27 억,,101921,N,N,0,N,00,N
20250806,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,-70,5,-0.76,78829500,8579,62.52,9280,9310,9110,11970,6450,9210,9188.66,1.83,0,269,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,508,12.44,0.66,12,0.15,735.00,13836.00,10890,20240911,-16.07,7120,20241209,28.37,10670,-14.34,20250710,7330,24.69,20250124,10890,-16.07,20240911,7120,28.37,20241209,4.24,Y,318410,500,27 억,,101921,N,N,0,N,00,N
20250806,130905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,-30,5,-0.33,50083760,5437,39.62,9280,9310,9140,11970,6450,9210,9211.65,1.83,0,13,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,510,12.49,0.66,12,0.10,735.00,13836.00,10890,20240911,-15.70,7120,20241209,28.93,10670,-13.96,20250710,7330,25.24,20250124,10890,-15.70,20240911,7120,28.93,20241209,4.24,Y,318410,500,27 억,,101921,N,N,0,N,00,N
20250806,120901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,-20,5,-0.22,45982590,4993,36.38,9280,9310,9140,11970,6450,9210,9209.41,1.83,0,25,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,511,12.50,0.66,12,0.09,735.00,13836.00,10890,20240911,-15.61,7120,20241209,29.07,10670,-13.87,20250710,7330,25.38,20250124,10890,-15.61,20240911,7120,29.07,20241209,4.24,Y,318410,500,27 억,,101921,N,N,0,N,00,N
20250806,110909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,60,2,0.65,22517830,2442,17.79,9280,9310,9140,11970,6450,9210,9221.06,1.83,0,-15,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,515,12.61,0.67,12,0.04,735.00,13836.00,10890,20240911,-14.88,7120,20241209,30.20,10670,-13.12,20250710,7330,26.47,20250124,10890,-14.88,20240911,7120,30.20,20241209,4.24,Y,318410,500,27 억,,101921,N,N,0,N,00,N
20250806,100906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,40,2,0.43,17375020,1885,13.74,9280,9310,9140,11970,6450,9210,9217.52,1.83,0,14,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,514,12.59,0.67,12,0.03,735.00,13836.00,10890,20240911,-15.06,7120,20241209,29.92,10670,-13.31,20250710,7330,26.19,20250124,10890,-15.06,20240911,7120,29.92,20241209,4.24,Y,318410,500,27 억,,101921,N,N,0,N,00,N
20250806,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9150,-60,5,-0.65,2976190,323,2.35,9280,9300,9150,11970,6450,9210,9214.21,1.83,0,31,9376,9292,9186,9102,8996,9335,9145,28,2760,500,6260,10,1,5555243,508,12.45,0.66,12,0.01,735.00,13836.00,10890,20240911,-15.98,7120,20241209,28.51,10670,-14.25,20250710,7330,24.83,20250124,10890,-15.98,20240911,7120,28.51,20241209,4.24,Y,318410,500,27 억,,101921,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 160851 57 100.00 KOSDAQ 화학 N N N N N 9180 -30 5 -0.33 95953990 10453 76.17 9280 9310 9090 11970 6450 9210 9179.56 1.83 0 555 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 510 12.49 0.66 12 0.19 735.00 13836.00 10890 20240911 -15.70 7120 20241209 28.93 10670 -13.96 20250710 7330 25.24 20250124 10890 -15.70 20240911 7120 28.93 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N
3 20250806 150907 57 100.00 KOSDAQ 화학 N N N N N 9100 -110 5 -1.19 91689970 9988 72.78 9280 9310 9090 11970 6450 9210 9180.01 1.83 0 696 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 506 12.38 0.66 12 0.18 735.00 13836.00 10890 20240911 -16.44 7120 20241209 27.81 10670 -14.71 20250710 7330 24.15 20250124 10890 -16.44 20240911 7120 27.81 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N
4 20250806 140909 57 100.00 KOSDAQ 화학 N N N N N 9140 -70 5 -0.76 78829500 8579 62.52 9280 9310 9110 11970 6450 9210 9188.66 1.83 0 269 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 508 12.44 0.66 12 0.15 735.00 13836.00 10890 20240911 -16.07 7120 20241209 28.37 10670 -14.34 20250710 7330 24.69 20250124 10890 -16.07 20240911 7120 28.37 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N
5 20250806 130905 57 100.00 KOSDAQ 화학 N N N N N 9180 -30 5 -0.33 50083760 5437 39.62 9280 9310 9140 11970 6450 9210 9211.65 1.83 0 13 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 510 12.49 0.66 12 0.10 735.00 13836.00 10890 20240911 -15.70 7120 20241209 28.93 10670 -13.96 20250710 7330 25.24 20250124 10890 -15.70 20240911 7120 28.93 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N
6 20250806 120901 57 100.00 KOSDAQ 화학 N N N N N 9190 -20 5 -0.22 45982590 4993 36.38 9280 9310 9140 11970 6450 9210 9209.41 1.83 0 25 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 511 12.50 0.66 12 0.09 735.00 13836.00 10890 20240911 -15.61 7120 20241209 29.07 10670 -13.87 20250710 7330 25.38 20250124 10890 -15.61 20240911 7120 29.07 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N
7 20250806 110909 57 100.00 KOSDAQ 화학 N N N N N 9270 60 2 0.65 22517830 2442 17.79 9280 9310 9140 11970 6450 9210 9221.06 1.83 0 -15 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 515 12.61 0.67 12 0.04 735.00 13836.00 10890 20240911 -14.88 7120 20241209 30.20 10670 -13.12 20250710 7330 26.47 20250124 10890 -14.88 20240911 7120 30.20 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N
8 20250806 100906 57 100.00 KOSDAQ 화학 N N N N N 9250 40 2 0.43 17375020 1885 13.74 9280 9310 9140 11970 6450 9210 9217.52 1.83 0 14 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 514 12.59 0.67 12 0.03 735.00 13836.00 10890 20240911 -15.06 7120 20241209 29.92 10670 -13.31 20250710 7330 26.19 20250124 10890 -15.06 20240911 7120 29.92 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N
9 20250806 090904 57 100.00 KOSDAQ 화학 N N N N N 9150 -60 5 -0.65 2976190 323 2.35 9280 9300 9150 11970 6450 9210 9214.21 1.83 0 31 9376 9292 9186 9102 8996 9335 9145 28 2760 500 6260 10 1 5555243 508 12.45 0.66 12 0.01 735.00 13836.00 10890 20240911 -15.98 7120 20241209 28.51 10670 -14.25 20250710 7330 24.83 20250124 10890 -15.98 20240911 7120 28.51 20241209 4.24 Y 318410 500 27 억 101921 N N 0 N 00 N