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
489460/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
20250806,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19230,1320,2,7.37,11940617225,630343,683.72,18220,19600,18000,23250,12540,17910,18943.03,0.47,0,-8953,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2893,30.57,7.43,12,4.19,629.00,2589.00,26500,20250520,-27.43,16050,20250523,19.81,26500,-27.43,20250520,16050,19.81,20250523,26500,-27.43,20250520,16050,19.81,20250523,1.52,Y,489460,500,75 억,,70938,N,N,0,N,00,N
20250806,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19100,1190,2,6.64,11626513940,613964,665.96,18220,19600,18000,23250,12540,17910,18936.80,0.47,0,-8372,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2873,30.37,7.38,12,4.08,629.00,2589.00,26500,20250520,-27.92,16050,20250523,19.00,26500,-27.92,20250520,16050,19.00,20250523,26500,-27.92,20250520,16050,19.00,20250523,1.52,Y,489460,500,75 억,,70938,N,N,0,N,00,N
20250806,141053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19180,1270,2,7.09,10551777055,557797,605.03,18220,19600,18000,23250,12540,17910,18916.88,0.47,0,-1695,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2886,30.49,7.41,12,3.71,629.00,2589.00,26500,20250520,-27.62,16050,20250523,19.50,26500,-27.62,20250520,16050,19.50,20250523,26500,-27.62,20250520,16050,19.50,20250523,1.52,Y,489460,500,75 억,,70938,N,N,0,N,00,N
20250806,131047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18850,940,2,5.25,4761421370,255117,276.72,18220,19110,18000,23250,12540,17910,18663.68,0.47,0,6434,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2836,29.97,7.28,12,1.70,629.00,2589.00,26500,20250520,-28.87,16050,20250523,17.45,26500,-28.87,20250520,16050,17.45,20250523,26500,-28.87,20250520,16050,17.45,20250523,1.52,Y,489460,500,75 억,,70938,N,N,0,N,00,N
20250806,121042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18960,1050,2,5.86,4327230380,232059,251.71,18220,19110,18000,23250,12540,17910,18647.11,0.47,0,11437,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2852,30.14,7.32,12,1.54,629.00,2589.00,26500,20250520,-28.45,16050,20250523,18.13,26500,-28.45,20250520,16050,18.13,20250523,26500,-28.45,20250520,16050,18.13,20250523,1.52,Y,489460,500,75 억,,70938,N,N,0,N,00,N
20250806,111052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18670,760,2,4.24,3551400530,191038,207.22,18220,19110,18000,23250,12540,17910,18590.02,0.47,0,3734,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2809,29.68,7.21,12,1.27,629.00,2589.00,26500,20250520,-29.55,16050,20250523,16.32,26500,-29.55,20250520,16050,16.32,20250523,26500,-29.55,20250520,16050,16.32,20250523,1.52,Y,489460,500,75 억,,70938,N,N,0,N,00,N
20250806,101050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18500,590,2,3.29,1648025285,89745,97.34,18220,18670,18000,23250,12540,17910,18363.42,0.47,0,-5112,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2783,29.41,7.15,12,0.60,629.00,2589.00,26500,20250520,-30.19,16050,20250523,15.26,26500,-30.19,20250520,16050,15.26,20250523,26500,-30.19,20250520,16050,15.26,20250523,1.52,Y,489460,500,75 억,,70938,N,N,0,N,00,N
20250806,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18170,260,2,1.45,441881775,24172,26.22,18220,18450,18160,23250,12540,17910,18280.73,0.47,0,-7977,18463,18186,17893,17616,17323,18040,17470,75,5340,500,12530,10,1,15044430,2734,28.89,7.02,12,0.16,629.00,2589.00,26500,20250520,-31.43,16050,20250523,13.21,26500,-31.43,20250520,16050,13.21,20250523,26500,-31.43,20250520,16050,13.21,20250523,1.52,Y,489460,500,75 억,,70938,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 161031 57 100.00 KOSDAQ 화학 N N N N N 19230 1320 2 7.37 11940617225 630343 683.72 18220 19600 18000 23250 12540 17910 18943.03 0.47 0 -8953 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2893 30.57 7.43 12 4.19 629.00 2589.00 26500 20250520 -27.43 16050 20250523 19.81 26500 -27.43 20250520 16050 19.81 20250523 26500 -27.43 20250520 16050 19.81 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N
3 20250806 151049 57 100.00 KOSDAQ 화학 N N N N N 19100 1190 2 6.64 11626513940 613964 665.96 18220 19600 18000 23250 12540 17910 18936.80 0.47 0 -8372 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2873 30.37 7.38 12 4.08 629.00 2589.00 26500 20250520 -27.92 16050 20250523 19.00 26500 -27.92 20250520 16050 19.00 20250523 26500 -27.92 20250520 16050 19.00 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N
4 20250806 141053 57 100.00 KOSDAQ 화학 N N N N N 19180 1270 2 7.09 10551777055 557797 605.03 18220 19600 18000 23250 12540 17910 18916.88 0.47 0 -1695 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2886 30.49 7.41 12 3.71 629.00 2589.00 26500 20250520 -27.62 16050 20250523 19.50 26500 -27.62 20250520 16050 19.50 20250523 26500 -27.62 20250520 16050 19.50 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N
5 20250806 131047 57 100.00 KOSDAQ 화학 N N N N N 18850 940 2 5.25 4761421370 255117 276.72 18220 19110 18000 23250 12540 17910 18663.68 0.47 0 6434 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2836 29.97 7.28 12 1.70 629.00 2589.00 26500 20250520 -28.87 16050 20250523 17.45 26500 -28.87 20250520 16050 17.45 20250523 26500 -28.87 20250520 16050 17.45 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N
6 20250806 121042 57 100.00 KOSDAQ 화학 N N N N N 18960 1050 2 5.86 4327230380 232059 251.71 18220 19110 18000 23250 12540 17910 18647.11 0.47 0 11437 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2852 30.14 7.32 12 1.54 629.00 2589.00 26500 20250520 -28.45 16050 20250523 18.13 26500 -28.45 20250520 16050 18.13 20250523 26500 -28.45 20250520 16050 18.13 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N
7 20250806 111052 57 100.00 KOSDAQ 화학 N N N N N 18670 760 2 4.24 3551400530 191038 207.22 18220 19110 18000 23250 12540 17910 18590.02 0.47 0 3734 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2809 29.68 7.21 12 1.27 629.00 2589.00 26500 20250520 -29.55 16050 20250523 16.32 26500 -29.55 20250520 16050 16.32 20250523 26500 -29.55 20250520 16050 16.32 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N
8 20250806 101050 57 100.00 KOSDAQ 화학 N N N N N 18500 590 2 3.29 1648025285 89745 97.34 18220 18670 18000 23250 12540 17910 18363.42 0.47 0 -5112 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2783 29.41 7.15 12 0.60 629.00 2589.00 26500 20250520 -30.19 16050 20250523 15.26 26500 -30.19 20250520 16050 15.26 20250523 26500 -30.19 20250520 16050 15.26 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N
9 20250806 091047 57 100.00 KOSDAQ 화학 N N N N N 18170 260 2 1.45 441881775 24172 26.22 18220 18450 18160 23250 12540 17910 18280.73 0.47 0 -7977 18463 18186 17893 17616 17323 18040 17470 75 5340 500 12530 10 1 15044430 2734 28.89 7.02 12 0.16 629.00 2589.00 26500 20250520 -31.43 16050 20250523 13.21 26500 -31.43 20250520 16050 13.21 20250523 26500 -31.43 20250520 16050 13.21 20250523 1.52 Y 489460 500 75 억 70938 N N 0 N 00 N