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
126600/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
20250806,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,30,2,1.00,44320765,14747,33.24,2990,3025,2985,3885,2095,2990,3005.41,1.14,0,4110,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1896,11.84,0.47,12,0.02,255.00,6420.00,4110,20240801,-26.52,2360,20241209,27.97,3215,-6.07,20250703,2370,27.43,20250409,3975,-24.03,20240902,2360,27.97,20241209,1.39,Y,126600,500,313 억,,713061,N,N,1,N,00,N
20250806,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,30,2,1.00,41623130,13852,31.22,2990,3025,2985,3885,2095,2990,3004.85,1.14,0,4110,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1896,11.84,0.47,12,0.02,255.00,6420.00,4110,20240801,-26.52,2360,20241209,27.97,3215,-6.07,20250703,2370,27.43,20250409,3975,-24.03,20240902,2360,27.97,20241209,1.39,Y,126600,500,313 억,,713061,N,N,747,N,00,N
20250806,140642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,20,2,0.67,40636640,13525,30.49,2990,3025,2985,3885,2095,2990,3004.56,1.14,0,4076,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1889,11.80,0.47,12,0.02,255.00,6420.00,4110,20240801,-26.76,2360,20241209,27.54,3215,-6.38,20250703,2370,27.00,20250409,3975,-24.28,20240902,2360,27.54,20241209,1.39,Y,126600,500,313 억,,713061,N,N,747,N,00,N
20250806,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,25,2,0.84,37032850,12322,27.77,2990,3025,2985,3885,2095,2990,3005.43,1.14,0,4042,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1892,11.82,0.47,12,0.02,255.00,6420.00,4110,20240801,-26.64,2360,20241209,27.75,3215,-6.22,20250703,2370,27.22,20250409,3975,-24.15,20240902,2360,27.75,20241209,1.39,Y,126600,500,313 억,,713061,N,N,747,N,00,N
20250806,120637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,32561360,10832,24.42,2990,3025,2985,3885,2095,2990,3006.03,1.14,0,4104,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1886,11.78,0.47,12,0.02,255.00,6420.00,4110,20240801,-26.89,2360,20241209,27.33,3215,-6.53,20250703,2370,26.79,20250409,3975,-24.40,20240902,2360,27.33,20241209,1.39,Y,126600,500,313 억,,713061,N,N,747,N,00,N
20250806,110643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,25,2,0.84,30781390,10241,23.08,2990,3025,2985,3885,2095,2990,3005.70,1.14,0,4132,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1892,11.82,0.47,12,0.02,255.00,6420.00,4110,20240801,-26.64,2360,20241209,27.75,3215,-6.22,20250703,2370,27.22,20250409,3975,-24.15,20240902,2360,27.75,20241209,1.39,Y,126600,500,313 억,,713061,N,N,747,N,00,N
20250806,100641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,25,2,0.84,22816550,7583,17.09,2990,3025,2985,3885,2095,2990,3008.91,1.14,0,3163,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1892,11.82,0.47,12,0.01,255.00,6420.00,4110,20240801,-26.64,2360,20241209,27.75,3215,-6.22,20250703,2370,27.22,20250409,3975,-24.15,20240902,2360,27.75,20241209,1.39,Y,126600,500,313 억,,713061,N,N,747,N,00,N
20250806,090637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,2174150,724,1.63,2990,3005,2990,3885,2095,2990,3002.97,1.14,0,-464,3066,3027,2991,2952,2916,3047,2972,314,895,500,2030,5,1,62766899,1886,11.78,0.47,12,0.00,255.00,6420.00,4110,20240801,-26.89,2360,20241209,27.33,3215,-6.53,20250703,2370,26.79,20250409,3975,-24.40,20240902,2360,27.33,20241209,1.39,Y,126600,500,313 억,,713061,N,N,747,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 160629 57 100.00 KOSDAQ 화학 N N N N N 3020 30 2 1.00 44320765 14747 33.24 2990 3025 2985 3885 2095 2990 3005.41 1.14 0 4110 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1896 11.84 0.47 12 0.02 255.00 6420.00 4110 20240801 -26.52 2360 20241209 27.97 3215 -6.07 20250703 2370 27.43 20250409 3975 -24.03 20240902 2360 27.97 20241209 1.39 Y 126600 500 313 억 713061 N N 1 N 00 N
3 20250806 150640 57 100.00 KOSDAQ 화학 N N N N N 3020 30 2 1.00 41623130 13852 31.22 2990 3025 2985 3885 2095 2990 3004.85 1.14 0 4110 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1896 11.84 0.47 12 0.02 255.00 6420.00 4110 20240801 -26.52 2360 20241209 27.97 3215 -6.07 20250703 2370 27.43 20250409 3975 -24.03 20240902 2360 27.97 20241209 1.39 Y 126600 500 313 억 713061 N N 747 N 00 N
4 20250806 140642 57 100.00 KOSDAQ 화학 N N N N N 3010 20 2 0.67 40636640 13525 30.49 2990 3025 2985 3885 2095 2990 3004.56 1.14 0 4076 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1889 11.80 0.47 12 0.02 255.00 6420.00 4110 20240801 -26.76 2360 20241209 27.54 3215 -6.38 20250703 2370 27.00 20250409 3975 -24.28 20240902 2360 27.54 20241209 1.39 Y 126600 500 313 억 713061 N N 747 N 00 N
5 20250806 130639 57 100.00 KOSDAQ 화학 N N N N N 3015 25 2 0.84 37032850 12322 27.77 2990 3025 2985 3885 2095 2990 3005.43 1.14 0 4042 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1892 11.82 0.47 12 0.02 255.00 6420.00 4110 20240801 -26.64 2360 20241209 27.75 3215 -6.22 20250703 2370 27.22 20250409 3975 -24.15 20240902 2360 27.75 20241209 1.39 Y 126600 500 313 억 713061 N N 747 N 00 N
6 20250806 120637 57 100.00 KOSDAQ 화학 N N N N N 3005 15 2 0.50 32561360 10832 24.42 2990 3025 2985 3885 2095 2990 3006.03 1.14 0 4104 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1886 11.78 0.47 12 0.02 255.00 6420.00 4110 20240801 -26.89 2360 20241209 27.33 3215 -6.53 20250703 2370 26.79 20250409 3975 -24.40 20240902 2360 27.33 20241209 1.39 Y 126600 500 313 억 713061 N N 747 N 00 N
7 20250806 110643 57 100.00 KOSDAQ 화학 N N N N N 3015 25 2 0.84 30781390 10241 23.08 2990 3025 2985 3885 2095 2990 3005.70 1.14 0 4132 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1892 11.82 0.47 12 0.02 255.00 6420.00 4110 20240801 -26.64 2360 20241209 27.75 3215 -6.22 20250703 2370 27.22 20250409 3975 -24.15 20240902 2360 27.75 20241209 1.39 Y 126600 500 313 억 713061 N N 747 N 00 N
8 20250806 100641 57 100.00 KOSDAQ 화학 N N N N N 3015 25 2 0.84 22816550 7583 17.09 2990 3025 2985 3885 2095 2990 3008.91 1.14 0 3163 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1892 11.82 0.47 12 0.01 255.00 6420.00 4110 20240801 -26.64 2360 20241209 27.75 3215 -6.22 20250703 2370 27.22 20250409 3975 -24.15 20240902 2360 27.75 20241209 1.39 Y 126600 500 313 억 713061 N N 747 N 00 N
9 20250806 090637 57 100.00 KOSDAQ 화학 N N N N N 3005 15 2 0.50 2174150 724 1.63 2990 3005 2990 3885 2095 2990 3002.97 1.14 0 -464 3066 3027 2991 2952 2916 3047 2972 314 895 500 2030 5 1 62766899 1886 11.78 0.47 12 0.00 255.00 6420.00 4110 20240801 -26.89 2360 20241209 27.33 3215 -6.53 20250703 2370 26.79 20250409 3975 -24.40 20240902 2360 27.33 20241209 1.39 Y 126600 500 313 억 713061 N N 747 N 00 N