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
052420/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
20250806,160419,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1488,4,2,0.27,453094563,305261,19.20,1484,1492,1476,1929,1039,1484,1484.29,6.53,0,-32691,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1357,10.48,0.52,12,0.33,142.00,2860.00,2915,20240812,-48.95,1241,20241209,19.90,1629,-8.66,20250625,1309,13.67,20250331,2915,-48.95,20240812,1241,19.90,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,257,N,00,N
20250806,150426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1488,4,2,0.27,442576733,298193,18.76,1484,1492,1476,1929,1039,1484,1484.20,6.53,0,-33036,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1357,10.48,0.52,12,0.33,142.00,2860.00,2915,20240812,-48.95,1241,20241209,19.90,1629,-8.66,20250625,1309,13.67,20250331,2915,-48.95,20240812,1241,19.90,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,4868,N,00,N
20250806,140427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1483,-1,5,-0.07,390553631,263124,16.55,1484,1492,1476,1929,1039,1484,1484.29,6.53,0,-39680,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1352,10.44,0.52,12,0.29,142.00,2860.00,2915,20240812,-49.13,1241,20241209,19.50,1629,-8.96,20250625,1309,13.29,20250331,2915,-49.13,20240812,1241,19.50,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,4868,N,00,N
20250806,130426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1483,-1,5,-0.07,263357953,177537,11.17,1484,1492,1476,1929,1039,1484,1483.40,6.53,0,-27274,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1352,10.44,0.52,12,0.19,142.00,2860.00,2915,20240812,-49.13,1241,20241209,19.50,1629,-8.96,20250625,1309,13.29,20250331,2915,-49.13,20240812,1241,19.50,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,4868,N,00,N
20250806,120424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1482,-2,5,-0.13,222887802,150226,9.45,1484,1492,1476,1929,1039,1484,1483.68,6.53,0,-8924,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1351,10.44,0.52,12,0.16,142.00,2860.00,2915,20240812,-49.16,1241,20241209,19.42,1629,-9.02,20250625,1309,13.22,20250331,2915,-49.16,20240812,1241,19.42,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,4868,N,00,N
20250806,110427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1483,-1,5,-0.07,184791316,124544,7.83,1484,1492,1476,1929,1039,1484,1483.74,6.53,0,2706,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1352,10.44,0.52,12,0.14,142.00,2860.00,2915,20240812,-49.13,1241,20241209,19.50,1629,-8.96,20250625,1309,13.29,20250331,2915,-49.13,20240812,1241,19.50,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,4868,N,00,N
20250806,100426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1485,1,2,0.07,148636567,100209,6.30,1484,1492,1476,1929,1039,1484,1483.27,6.53,0,454,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1354,10.46,0.52,12,0.11,142.00,2860.00,2915,20240812,-49.06,1241,20241209,19.66,1629,-8.84,20250625,1309,13.45,20250331,2915,-49.06,20240812,1241,19.66,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,4868,N,00,N
20250806,090424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1488,4,2,0.27,54272024,36543,2.30,1484,1492,1478,1929,1039,1484,1485.16,6.53,0,-10006,1576,1529,1483,1436,1390,1553,1460,485,445,500,970,1,1,91170474,1357,10.48,0.52,12,0.04,142.00,2860.00,2915,20240812,-48.95,1241,20241209,19.90,1629,-8.66,20250625,1309,13.67,20250331,2915,-48.95,20240812,1241,19.90,20241209,3.36,Y,052420,500,484 억,,5954163,N,N,4868,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 160419 55 60.00 KOSDAQ 화학 N N N Y 60 N 1488 4 2 0.27 453094563 305261 19.20 1484 1492 1476 1929 1039 1484 1484.29 6.53 0 -32691 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1357 10.48 0.52 12 0.33 142.00 2860.00 2915 20240812 -48.95 1241 20241209 19.90 1629 -8.66 20250625 1309 13.67 20250331 2915 -48.95 20240812 1241 19.90 20241209 3.36 Y 052420 500 484 억 5954163 N N 257 N 00 N
3 20250806 150426 55 60.00 KOSDAQ 화학 N N N Y 60 N 1488 4 2 0.27 442576733 298193 18.76 1484 1492 1476 1929 1039 1484 1484.20 6.53 0 -33036 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1357 10.48 0.52 12 0.33 142.00 2860.00 2915 20240812 -48.95 1241 20241209 19.90 1629 -8.66 20250625 1309 13.67 20250331 2915 -48.95 20240812 1241 19.90 20241209 3.36 Y 052420 500 484 억 5954163 N N 4868 N 00 N
4 20250806 140427 55 60.00 KOSDAQ 화학 N N N Y 60 N 1483 -1 5 -0.07 390553631 263124 16.55 1484 1492 1476 1929 1039 1484 1484.29 6.53 0 -39680 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1352 10.44 0.52 12 0.29 142.00 2860.00 2915 20240812 -49.13 1241 20241209 19.50 1629 -8.96 20250625 1309 13.29 20250331 2915 -49.13 20240812 1241 19.50 20241209 3.36 Y 052420 500 484 억 5954163 N N 4868 N 00 N
5 20250806 130426 55 60.00 KOSDAQ 화학 N N N Y 60 N 1483 -1 5 -0.07 263357953 177537 11.17 1484 1492 1476 1929 1039 1484 1483.40 6.53 0 -27274 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1352 10.44 0.52 12 0.19 142.00 2860.00 2915 20240812 -49.13 1241 20241209 19.50 1629 -8.96 20250625 1309 13.29 20250331 2915 -49.13 20240812 1241 19.50 20241209 3.36 Y 052420 500 484 억 5954163 N N 4868 N 00 N
6 20250806 120424 55 60.00 KOSDAQ 화학 N N N Y 60 N 1482 -2 5 -0.13 222887802 150226 9.45 1484 1492 1476 1929 1039 1484 1483.68 6.53 0 -8924 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1351 10.44 0.52 12 0.16 142.00 2860.00 2915 20240812 -49.16 1241 20241209 19.42 1629 -9.02 20250625 1309 13.22 20250331 2915 -49.16 20240812 1241 19.42 20241209 3.36 Y 052420 500 484 억 5954163 N N 4868 N 00 N
7 20250806 110427 55 60.00 KOSDAQ 화학 N N N Y 60 N 1483 -1 5 -0.07 184791316 124544 7.83 1484 1492 1476 1929 1039 1484 1483.74 6.53 0 2706 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1352 10.44 0.52 12 0.14 142.00 2860.00 2915 20240812 -49.13 1241 20241209 19.50 1629 -8.96 20250625 1309 13.29 20250331 2915 -49.13 20240812 1241 19.50 20241209 3.36 Y 052420 500 484 억 5954163 N N 4868 N 00 N
8 20250806 100426 55 60.00 KOSDAQ 화학 N N N Y 60 N 1485 1 2 0.07 148636567 100209 6.30 1484 1492 1476 1929 1039 1484 1483.27 6.53 0 454 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1354 10.46 0.52 12 0.11 142.00 2860.00 2915 20240812 -49.06 1241 20241209 19.66 1629 -8.84 20250625 1309 13.45 20250331 2915 -49.06 20240812 1241 19.66 20241209 3.36 Y 052420 500 484 억 5954163 N N 4868 N 00 N
9 20250806 090424 55 60.00 KOSDAQ 화학 N N N Y 60 N 1488 4 2 0.27 54272024 36543 2.30 1484 1492 1478 1929 1039 1484 1485.16 6.53 0 -10006 1576 1529 1483 1436 1390 1553 1460 485 445 500 970 1 1 91170474 1357 10.48 0.52 12 0.04 142.00 2860.00 2915 20240812 -48.95 1241 20241209 19.90 1629 -8.66 20250625 1309 13.67 20250331 2915 -48.95 20240812 1241 19.90 20241209 3.36 Y 052420 500 484 억 5954163 N N 4868 N 00 N