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
393970/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
20250806,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9350,160,2,1.74,1506693435,160656,37.18,9270,9540,9150,11940,6440,9190,9378.38,3.31,0,6510,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1384,-126.35,1.79,12,1.09,-74.00,5231.00,19390,20250306,-51.78,8520,20250717,9.74,19390,-51.78,20250306,8520,9.74,20250717,19390,-51.78,20250306,8520,9.74,20250717,2.75,Y,393970,500,73 억,,490185,N,N,1424,N,00,N
20250806,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9360,170,2,1.85,1473563835,157108,36.36,9270,9540,9150,11940,6440,9190,9379.30,3.31,0,6852,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1385,-126.49,1.79,12,1.06,-74.00,5231.00,19390,20250306,-51.73,8520,20250717,9.86,19390,-51.73,20250306,8520,9.86,20250717,19390,-51.73,20250306,8520,9.86,20250717,2.75,Y,393970,500,73 억,,490185,N,N,530,N,00,N
20250806,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,80,2,0.87,1316423545,140249,32.46,9270,9540,9150,11940,6440,9190,9386.33,3.31,0,11799,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1372,-125.27,1.77,12,0.95,-74.00,5231.00,19390,20250306,-52.19,8520,20250717,8.80,19390,-52.19,20250306,8520,8.80,20250717,19390,-52.19,20250306,8520,8.80,20250717,2.75,Y,393970,500,73 억,,490185,N,N,530,N,00,N
20250806,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,150,2,1.63,1231203785,131066,30.34,9270,9540,9150,11940,6440,9190,9393.77,3.31,0,17644,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1382,-126.22,1.79,12,0.89,-74.00,5231.00,19390,20250306,-51.83,8520,20250717,9.62,19390,-51.83,20250306,8520,9.62,20250717,19390,-51.83,20250306,8520,9.62,20250717,2.75,Y,393970,500,73 억,,490185,N,N,530,N,00,N
20250806,120945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9350,160,2,1.74,1164394755,123906,28.68,9270,9540,9150,11940,6440,9190,9397.40,3.31,0,21685,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1384,-126.35,1.79,12,0.84,-74.00,5231.00,19390,20250306,-51.78,8520,20250717,9.74,19390,-51.78,20250306,8520,9.74,20250717,19390,-51.78,20250306,8520,9.74,20250717,2.75,Y,393970,500,73 억,,490185,N,N,530,N,00,N
20250806,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,180,2,1.96,1088610730,115803,26.80,9270,9540,9150,11940,6440,9190,9400.54,3.31,0,26777,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1386,-126.62,1.79,12,0.78,-74.00,5231.00,19390,20250306,-51.68,8520,20250717,9.98,19390,-51.68,20250306,8520,9.98,20250717,19390,-51.68,20250306,8520,9.98,20250717,2.75,Y,393970,500,73 억,,490185,N,N,530,N,00,N
20250806,100952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,300,2,3.26,817805630,87059,20.15,9270,9540,9150,11940,6440,9190,9393.69,3.31,0,23494,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1404,-128.24,1.81,12,0.59,-74.00,5231.00,19390,20250306,-51.06,8520,20250717,11.38,19390,-51.06,20250306,8520,11.38,20250717,19390,-51.06,20250306,8520,11.38,20250717,2.75,Y,393970,500,73 억,,490185,N,N,530,N,00,N
20250806,090949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,10,2,0.11,105555660,11480,2.66,9270,9270,9150,11940,6440,9190,9194.74,3.31,0,-4171,9990,9590,9200,8800,8410,9790,9000,74,2750,500,5690,10,1,14796820,1361,-124.32,1.76,12,0.08,-74.00,5231.00,19390,20250306,-52.55,8520,20250717,7.98,19390,-52.55,20250306,8520,7.98,20250717,19390,-52.55,20250306,8520,7.98,20250717,2.75,Y,393970,500,73 억,,490185,N,N,530,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 160935 57 100.00 KOSDAQ 화학 N N N N N 9350 160 2 1.74 1506693435 160656 37.18 9270 9540 9150 11940 6440 9190 9378.38 3.31 0 6510 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1384 -126.35 1.79 12 1.09 -74.00 5231.00 19390 20250306 -51.78 8520 20250717 9.74 19390 -51.78 20250306 8520 9.74 20250717 19390 -51.78 20250306 8520 9.74 20250717 2.75 Y 393970 500 73 억 490185 N N 1424 N 00 N
3 20250806 150952 57 100.00 KOSDAQ 화학 N N N N N 9360 170 2 1.85 1473563835 157108 36.36 9270 9540 9150 11940 6440 9190 9379.30 3.31 0 6852 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1385 -126.49 1.79 12 1.06 -74.00 5231.00 19390 20250306 -51.73 8520 20250717 9.86 19390 -51.73 20250306 8520 9.86 20250717 19390 -51.73 20250306 8520 9.86 20250717 2.75 Y 393970 500 73 억 490185 N N 530 N 00 N
4 20250806 140955 57 100.00 KOSDAQ 화학 N N N N N 9270 80 2 0.87 1316423545 140249 32.46 9270 9540 9150 11940 6440 9190 9386.33 3.31 0 11799 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1372 -125.27 1.77 12 0.95 -74.00 5231.00 19390 20250306 -52.19 8520 20250717 8.80 19390 -52.19 20250306 8520 8.80 20250717 19390 -52.19 20250306 8520 8.80 20250717 2.75 Y 393970 500 73 억 490185 N N 530 N 00 N
5 20250806 130949 57 100.00 KOSDAQ 화학 N N N N N 9340 150 2 1.63 1231203785 131066 30.34 9270 9540 9150 11940 6440 9190 9393.77 3.31 0 17644 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1382 -126.22 1.79 12 0.89 -74.00 5231.00 19390 20250306 -51.83 8520 20250717 9.62 19390 -51.83 20250306 8520 9.62 20250717 19390 -51.83 20250306 8520 9.62 20250717 2.75 Y 393970 500 73 억 490185 N N 530 N 00 N
6 20250806 120945 57 100.00 KOSDAQ 화학 N N N N N 9350 160 2 1.74 1164394755 123906 28.68 9270 9540 9150 11940 6440 9190 9397.40 3.31 0 21685 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1384 -126.35 1.79 12 0.84 -74.00 5231.00 19390 20250306 -51.78 8520 20250717 9.74 19390 -51.78 20250306 8520 9.74 20250717 19390 -51.78 20250306 8520 9.74 20250717 2.75 Y 393970 500 73 억 490185 N N 530 N 00 N
7 20250806 110954 57 100.00 KOSDAQ 화학 N N N N N 9370 180 2 1.96 1088610730 115803 26.80 9270 9540 9150 11940 6440 9190 9400.54 3.31 0 26777 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1386 -126.62 1.79 12 0.78 -74.00 5231.00 19390 20250306 -51.68 8520 20250717 9.98 19390 -51.68 20250306 8520 9.98 20250717 19390 -51.68 20250306 8520 9.98 20250717 2.75 Y 393970 500 73 억 490185 N N 530 N 00 N
8 20250806 100952 57 100.00 KOSDAQ 화학 N N N N N 9490 300 2 3.26 817805630 87059 20.15 9270 9540 9150 11940 6440 9190 9393.69 3.31 0 23494 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1404 -128.24 1.81 12 0.59 -74.00 5231.00 19390 20250306 -51.06 8520 20250717 11.38 19390 -51.06 20250306 8520 11.38 20250717 19390 -51.06 20250306 8520 11.38 20250717 2.75 Y 393970 500 73 억 490185 N N 530 N 00 N
9 20250806 090949 57 100.00 KOSDAQ 화학 N N N N N 9200 10 2 0.11 105555660 11480 2.66 9270 9270 9150 11940 6440 9190 9194.74 3.31 0 -4171 9990 9590 9200 8800 8410 9790 9000 74 2750 500 5690 10 1 14796820 1361 -124.32 1.76 12 0.08 -74.00 5231.00 19390 20250306 -52.55 8520 20250717 7.98 19390 -52.55 20250306 8520 7.98 20250717 19390 -52.55 20250306 8520 7.98 20250717 2.75 Y 393970 500 73 억 490185 N N 530 N 00 N