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
251370/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
20250806,160803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,70,2,0.76,65593010,7159,34.78,9160,9290,9090,11900,6420,9160,9162.31,1.73,0,-714,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1506,-34.70,0.86,12,0.04,-266.00,10681.00,13320,20250312,-30.71,7350,20240805,25.58,13320,-30.71,20250312,7790,18.49,20250407,13320,-30.71,20250312,7790,18.49,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,N,00,N
20250806,150816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9250,90,2,0.98,61387130,6703,32.57,9160,9290,9090,11900,6420,9160,9158.16,1.73,0,-559,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1509,-34.77,0.87,12,0.04,-266.00,10681.00,13320,20250312,-30.56,7350,20240805,25.85,13320,-30.56,20250312,7790,18.74,20250407,13320,-30.56,20250312,7790,18.74,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,N,00,N
20250806,140818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9130,-30,5,-0.33,47760050,5218,25.35,9160,9290,9090,11900,6420,9160,9152.94,1.73,0,221,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1490,-34.32,0.85,12,0.03,-266.00,10681.00,13320,20250312,-31.46,7350,20240805,24.22,13320,-31.46,20250312,7790,17.20,20250407,13320,-31.46,20250312,7790,17.20,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,N,00,N
20250806,130816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-40,5,-0.44,45807680,5004,24.31,9160,9290,9090,11900,6420,9160,9154.21,1.73,0,251,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1488,-34.29,0.85,12,0.03,-266.00,10681.00,13320,20250312,-31.53,7350,20240805,24.08,13320,-31.53,20250312,7790,17.07,20250407,13320,-31.53,20250312,7790,17.07,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,N,00,N
20250806,120812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,-50,5,-0.55,39754860,4342,21.10,9160,9290,9090,11900,6420,9160,9155.89,1.73,0,350,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1486,-34.25,0.85,12,0.03,-266.00,10681.00,13320,20250312,-31.61,7350,20240805,23.95,13320,-31.61,20250312,7790,16.94,20250407,13320,-31.61,20250312,7790,16.94,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,N,00,N
20250806,110819,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,-50,5,-0.55,31545540,3440,16.71,9160,9290,9100,11900,6420,9160,9170.22,1.73,0,-92,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1486,-34.25,0.85,12,0.02,-266.00,10681.00,13320,20250312,-31.61,7350,20240805,23.95,13320,-31.61,20250312,7790,16.94,20250407,13320,-31.61,20250312,7790,16.94,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,N,00,N
20250806,100816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9180,20,2,0.22,22204140,2414,11.73,9160,9290,9160,11900,6420,9160,9198.07,1.73,0,-408,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1498,-34.51,0.86,12,0.01,-266.00,10681.00,13320,20250312,-31.08,7350,20240805,24.90,13320,-31.08,20250312,7790,17.84,20250407,13320,-31.08,20250312,7790,17.84,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,N,00,N
20250806,090813,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9250,90,2,0.98,4542290,493,2.40,9160,9250,9160,11900,6420,9160,9213.57,1.73,0,-289,9433,9296,9093,8956,8753,9365,9025,82,2740,500,6590,10,1,16314464,1509,-34.77,0.87,12,0.00,-266.00,10681.00,13320,20250312,-30.56,7350,20240805,25.85,13320,-30.56,20250312,7790,18.74,20250407,13320,-30.56,20250312,7790,18.74,20250407,3.21,Y,251370,500,81 억,,282191,N,N,41,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 160803 55 60.00 KOSDAQ 화학 N N N Y 60 N 9230 70 2 0.76 65593010 7159 34.78 9160 9290 9090 11900 6420 9160 9162.31 1.73 0 -714 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1506 -34.70 0.86 12 0.04 -266.00 10681.00 13320 20250312 -30.71 7350 20240805 25.58 13320 -30.71 20250312 7790 18.49 20250407 13320 -30.71 20250312 7790 18.49 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N
3 20250806 150816 55 60.00 KOSDAQ 화학 N N N Y 60 N 9250 90 2 0.98 61387130 6703 32.57 9160 9290 9090 11900 6420 9160 9158.16 1.73 0 -559 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1509 -34.77 0.87 12 0.04 -266.00 10681.00 13320 20250312 -30.56 7350 20240805 25.85 13320 -30.56 20250312 7790 18.74 20250407 13320 -30.56 20250312 7790 18.74 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N
4 20250806 140818 55 60.00 KOSDAQ 화학 N N N Y 60 N 9130 -30 5 -0.33 47760050 5218 25.35 9160 9290 9090 11900 6420 9160 9152.94 1.73 0 221 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1490 -34.32 0.85 12 0.03 -266.00 10681.00 13320 20250312 -31.46 7350 20240805 24.22 13320 -31.46 20250312 7790 17.20 20250407 13320 -31.46 20250312 7790 17.20 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N
5 20250806 130816 55 60.00 KOSDAQ 화학 N N N Y 60 N 9120 -40 5 -0.44 45807680 5004 24.31 9160 9290 9090 11900 6420 9160 9154.21 1.73 0 251 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1488 -34.29 0.85 12 0.03 -266.00 10681.00 13320 20250312 -31.53 7350 20240805 24.08 13320 -31.53 20250312 7790 17.07 20250407 13320 -31.53 20250312 7790 17.07 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N
6 20250806 120812 55 60.00 KOSDAQ 화학 N N N Y 60 N 9110 -50 5 -0.55 39754860 4342 21.10 9160 9290 9090 11900 6420 9160 9155.89 1.73 0 350 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1486 -34.25 0.85 12 0.03 -266.00 10681.00 13320 20250312 -31.61 7350 20240805 23.95 13320 -31.61 20250312 7790 16.94 20250407 13320 -31.61 20250312 7790 16.94 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N
7 20250806 110819 55 60.00 KOSDAQ 화학 N N N Y 60 N 9110 -50 5 -0.55 31545540 3440 16.71 9160 9290 9100 11900 6420 9160 9170.22 1.73 0 -92 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1486 -34.25 0.85 12 0.02 -266.00 10681.00 13320 20250312 -31.61 7350 20240805 23.95 13320 -31.61 20250312 7790 16.94 20250407 13320 -31.61 20250312 7790 16.94 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N
8 20250806 100816 55 60.00 KOSDAQ 화학 N N N Y 60 N 9180 20 2 0.22 22204140 2414 11.73 9160 9290 9160 11900 6420 9160 9198.07 1.73 0 -408 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1498 -34.51 0.86 12 0.01 -266.00 10681.00 13320 20250312 -31.08 7350 20240805 24.90 13320 -31.08 20250312 7790 17.84 20250407 13320 -31.08 20250312 7790 17.84 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N
9 20250806 090813 55 60.00 KOSDAQ 화학 N N N Y 60 N 9250 90 2 0.98 4542290 493 2.40 9160 9250 9160 11900 6420 9160 9213.57 1.73 0 -289 9433 9296 9093 8956 8753 9365 9025 82 2740 500 6590 10 1 16314464 1509 -34.77 0.87 12 0.00 -266.00 10681.00 13320 20250312 -30.56 7350 20240805 25.85 13320 -30.56 20250312 7790 18.74 20250407 13320 -30.56 20250312 7790 18.74 20250407 3.21 Y 251370 500 81 억 282191 N N 41 N 00 N