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
107600/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
20250806,160610,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,29350,3150,2,12.02,28951940300,999311,88.93,26150,30500,26150,34050,18350,26200,28970.58,0.51,0,22121,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1652,-13.48,2.76,12,17.75,-2178.00,10630.00,30500,20240725,-3.77,12500,20250409,134.80,30500,-3.77,20250806,12500,134.80,20250409,30500,-3.77,20250806,12500,134.80,20250409,1.83,Y,107600,500,31 억,,28540,N,N,1234,N,00,N
20250806,150621,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28900,2700,2,10.31,27919757525,963867,85.78,26150,30500,26150,34050,18350,26200,28966.43,0.51,0,20066,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1627,-13.27,2.72,12,17.12,-2178.00,10630.00,30500,20240725,-5.25,12500,20250409,131.20,30500,-5.25,20250806,12500,131.20,20250409,30500,-5.25,20250806,12500,131.20,20250409,1.83,Y,107600,500,31 억,,28540,N,N,17008,N,00,N
20250806,140622,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28600,2400,2,9.16,26720289000,922080,82.06,26150,30500,26150,34050,18350,26200,28978.31,0.51,0,11474,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1610,-13.13,2.69,12,16.38,-2178.00,10630.00,30500,20240725,-6.23,12500,20250409,128.80,30500,-6.23,20250806,12500,128.80,20250409,30500,-6.23,20250806,12500,128.80,20250409,1.83,Y,107600,500,31 억,,28540,N,N,17008,N,00,N
20250806,130619,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28600,2400,2,9.16,25980456700,896216,79.76,26150,30500,26150,34050,18350,26200,28989.09,0.51,0,9866,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1610,-13.13,2.69,12,15.92,-2178.00,10630.00,30500,20240725,-6.23,12500,20250409,128.80,30500,-6.23,20250806,12500,128.80,20250409,30500,-6.23,20250806,12500,128.80,20250409,1.83,Y,107600,500,31 억,,28540,N,N,17008,N,00,N
20250806,120616,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28575,2375,2,9.06,24992163650,861683,76.69,26150,30500,26150,34050,18350,26200,29003.93,0.51,0,9285,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1609,-13.12,2.69,12,15.31,-2178.00,10630.00,30500,20240725,-6.31,12500,20250409,128.60,30500,-6.31,20250806,12500,128.60,20250409,30500,-6.31,20250806,12500,128.60,20250409,1.83,Y,107600,500,31 억,,28540,N,N,17008,N,00,N
20250806,110623,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28650,2450,2,9.35,23960474850,825837,73.50,26150,30500,26150,34050,18350,26200,29013.61,0.51,0,9863,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1613,-13.15,2.70,12,14.67,-2178.00,10630.00,30500,20240725,-6.07,12500,20250409,129.20,30500,-6.07,20250806,12500,129.20,20250409,30500,-6.07,20250806,12500,129.20,20250409,1.83,Y,107600,500,31 억,,28540,N,N,17008,N,00,N
20250806,100621,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,28700,2500,2,9.54,22236071800,765163,68.10,26150,30500,26150,34050,18350,26200,29060.61,0.51,0,14072,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1616,-13.18,2.70,12,13.59,-2178.00,10630.00,30500,20240725,-5.90,12500,20250409,129.60,30500,-5.90,20250806,12500,129.60,20250409,30500,-5.90,20250806,12500,129.60,20250409,1.83,Y,107600,500,31 억,,28540,N,N,17008,N,00,N
20250806,090618,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,29300,3100,2,11.83,4211836350,150126,13.36,26150,29600,26150,34050,18350,26200,28055.49,0.51,0,43460,30300,28250,26500,24450,22700,29275,25475,31,7850,500,17290,50,1,5630054,1650,-13.45,2.76,12,2.67,-2178.00,10630.00,30500,20240725,-3.93,12500,20250409,134.40,29600,-1.01,20250806,12500,134.40,20250409,29600,-1.01,20250806,12500,134.40,20250409,1.83,Y,107600,500,31 억,,28540,N,N,17008,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 160610 57 100.00 KOSDAQ 신고가 화학 N N N N N 29350 3150 2 12.02 28951940300 999311 88.93 26150 30500 26150 34050 18350 26200 28970.58 0.51 0 22121 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1652 -13.48 2.76 12 17.75 -2178.00 10630.00 30500 20240725 -3.77 12500 20250409 134.80 30500 -3.77 20250806 12500 134.80 20250409 30500 -3.77 20250806 12500 134.80 20250409 1.83 Y 107600 500 31 억 28540 N N 1234 N 00 N
3 20250806 150621 57 100.00 KOSDAQ 신고가 화학 N N N N N 28900 2700 2 10.31 27919757525 963867 85.78 26150 30500 26150 34050 18350 26200 28966.43 0.51 0 20066 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1627 -13.27 2.72 12 17.12 -2178.00 10630.00 30500 20240725 -5.25 12500 20250409 131.20 30500 -5.25 20250806 12500 131.20 20250409 30500 -5.25 20250806 12500 131.20 20250409 1.83 Y 107600 500 31 억 28540 N N 17008 N 00 N
4 20250806 140622 57 100.00 KOSDAQ 신고가 화학 N N N N N 28600 2400 2 9.16 26720289000 922080 82.06 26150 30500 26150 34050 18350 26200 28978.31 0.51 0 11474 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1610 -13.13 2.69 12 16.38 -2178.00 10630.00 30500 20240725 -6.23 12500 20250409 128.80 30500 -6.23 20250806 12500 128.80 20250409 30500 -6.23 20250806 12500 128.80 20250409 1.83 Y 107600 500 31 억 28540 N N 17008 N 00 N
5 20250806 130619 57 100.00 KOSDAQ 신고가 화학 N N N N N 28600 2400 2 9.16 25980456700 896216 79.76 26150 30500 26150 34050 18350 26200 28989.09 0.51 0 9866 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1610 -13.13 2.69 12 15.92 -2178.00 10630.00 30500 20240725 -6.23 12500 20250409 128.80 30500 -6.23 20250806 12500 128.80 20250409 30500 -6.23 20250806 12500 128.80 20250409 1.83 Y 107600 500 31 억 28540 N N 17008 N 00 N
6 20250806 120616 57 100.00 KOSDAQ 신고가 화학 N N N N N 28575 2375 2 9.06 24992163650 861683 76.69 26150 30500 26150 34050 18350 26200 29003.93 0.51 0 9285 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1609 -13.12 2.69 12 15.31 -2178.00 10630.00 30500 20240725 -6.31 12500 20250409 128.60 30500 -6.31 20250806 12500 128.60 20250409 30500 -6.31 20250806 12500 128.60 20250409 1.83 Y 107600 500 31 억 28540 N N 17008 N 00 N
7 20250806 110623 57 100.00 KOSDAQ 신고가 화학 N N N N N 28650 2450 2 9.35 23960474850 825837 73.50 26150 30500 26150 34050 18350 26200 29013.61 0.51 0 9863 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1613 -13.15 2.70 12 14.67 -2178.00 10630.00 30500 20240725 -6.07 12500 20250409 129.20 30500 -6.07 20250806 12500 129.20 20250409 30500 -6.07 20250806 12500 129.20 20250409 1.83 Y 107600 500 31 억 28540 N N 17008 N 00 N
8 20250806 100621 57 100.00 KOSDAQ 신고가 화학 N N N N N 28700 2500 2 9.54 22236071800 765163 68.10 26150 30500 26150 34050 18350 26200 29060.61 0.51 0 14072 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1616 -13.18 2.70 12 13.59 -2178.00 10630.00 30500 20240725 -5.90 12500 20250409 129.60 30500 -5.90 20250806 12500 129.60 20250409 30500 -5.90 20250806 12500 129.60 20250409 1.83 Y 107600 500 31 억 28540 N N 17008 N 00 N
9 20250806 090618 57 100.00 KOSDAQ 신고가 화학 N N N N N 29300 3100 2 11.83 4211836350 150126 13.36 26150 29600 26150 34050 18350 26200 28055.49 0.51 0 43460 30300 28250 26500 24450 22700 29275 25475 31 7850 500 17290 50 1 5630054 1650 -13.45 2.76 12 2.67 -2178.00 10630.00 30500 20240725 -3.93 12500 20250409 134.40 29600 -1.01 20250806 12500 134.40 20250409 29600 -1.01 20250806 12500 134.40 20250409 1.83 Y 107600 500 31 억 28540 N N 17008 N 00 N