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
317240/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
20250806,160848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,219,7,2,3.30,447264732,2118150,32.01,207,219,205,275,149,212,211.16,4.58,0,-169211,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,235,-4.56,0.94,12,1.98,-48.00,233.00,432,20240910,-49.31,192,20250801,14.06,379,-42.22,20250225,192,14.06,20250801,420,-47.86,20240910,192,14.06,20250801,0.00,Y,317240,100,107 억,,4915154,N,N,0,N,00,N
20250806,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,215,3,2,1.42,353926506,1687299,25.50,207,217,205,275,149,212,209.76,4.58,0,-8743,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,231,-4.48,0.92,12,1.57,-48.00,233.00,432,20240910,-50.23,192,20250801,11.98,379,-43.27,20250225,192,11.98,20250801,420,-48.81,20240910,192,11.98,20250801,0.00,Y,317240,100,107 억,,4915154,N,N,0,N,00,N
20250806,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,208,-4,5,-1.89,258445492,1237131,18.69,207,213,205,275,149,212,208.91,4.58,0,5059,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,223,-4.33,0.89,12,1.15,-48.00,233.00,432,20240910,-51.85,192,20250801,8.33,379,-45.12,20250225,192,8.33,20250801,420,-50.48,20240910,192,8.33,20250801,0.00,Y,317240,100,107 억,,4915154,N,N,0,N,00,N
20250806,130902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,209,-3,5,-1.42,232892046,1114579,16.84,207,213,205,275,149,212,208.95,4.58,0,47500,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,224,-4.35,0.90,12,1.04,-48.00,233.00,432,20240910,-51.62,192,20250801,8.85,379,-44.85,20250225,192,8.85,20250801,420,-50.24,20240910,192,8.85,20250801,0.00,Y,317240,100,107 억,,4915154,N,N,0,N,00,N
20250806,120858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,210,-2,5,-0.94,222795577,1066729,16.12,207,213,205,275,149,212,208.86,4.58,0,60261,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,225,-4.38,0.90,12,0.99,-48.00,233.00,432,20240910,-51.39,192,20250801,9.38,379,-44.59,20250225,192,9.38,20250801,420,-50.00,20240910,192,9.38,20250801,0.00,Y,317240,100,107 억,,4915154,N,N,0,N,00,N
20250806,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,212,0,3,0.00,185685516,889760,13.44,207,213,205,275,149,212,208.69,4.58,0,20863,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,227,-4.42,0.91,12,0.83,-48.00,233.00,432,20240910,-50.93,192,20250801,10.42,379,-44.06,20250225,192,10.42,20250801,420,-49.52,20240910,192,10.42,20250801,0.00,Y,317240,100,107 억,,4915154,N,N,0,N,00,N
20250806,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,209,-3,5,-1.42,164962999,791393,11.96,207,213,205,275,149,212,208.44,4.58,0,19520,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,224,-4.35,0.90,12,0.74,-48.00,233.00,432,20240910,-51.62,192,20250801,8.85,379,-44.85,20250225,192,8.85,20250801,420,-50.24,20240910,192,8.85,20250801,0.00,Y,317240,100,107 억,,4915154,N,N,0,N,00,N
20250806,090901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,209,-3,5,-1.42,80103298,385366,5.82,207,212,206,275,149,212,207.86,4.58,0,63316,238,224,212,198,186,232,206,107,63,100,130,1,1,107240922,224,-4.35,0.90,12,0.36,-48.00,233.00,432,20240910,-51.62,192,20250801,8.85,379,-44.85,20250225,192,8.85,20250801,420,-50.24,20240910,192,8.85,20250801,0.00,Y,317240,100,107 억,,4915154,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 160848 57 100.00 KOSDAQ 화학 N N N N N 219 7 2 3.30 447264732 2118150 32.01 207 219 205 275 149 212 211.16 4.58 0 -169211 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 235 -4.56 0.94 12 1.98 -48.00 233.00 432 20240910 -49.31 192 20250801 14.06 379 -42.22 20250225 192 14.06 20250801 420 -47.86 20240910 192 14.06 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N
3 20250806 150904 57 100.00 KOSDAQ 화학 N N N N N 215 3 2 1.42 353926506 1687299 25.50 207 217 205 275 149 212 209.76 4.58 0 -8743 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 231 -4.48 0.92 12 1.57 -48.00 233.00 432 20240910 -50.23 192 20250801 11.98 379 -43.27 20250225 192 11.98 20250801 420 -48.81 20240910 192 11.98 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N
4 20250806 140906 57 100.00 KOSDAQ 화학 N N N N N 208 -4 5 -1.89 258445492 1237131 18.69 207 213 205 275 149 212 208.91 4.58 0 5059 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 223 -4.33 0.89 12 1.15 -48.00 233.00 432 20240910 -51.85 192 20250801 8.33 379 -45.12 20250225 192 8.33 20250801 420 -50.48 20240910 192 8.33 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N
5 20250806 130902 57 100.00 KOSDAQ 화학 N N N N N 209 -3 5 -1.42 232892046 1114579 16.84 207 213 205 275 149 212 208.95 4.58 0 47500 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 224 -4.35 0.90 12 1.04 -48.00 233.00 432 20240910 -51.62 192 20250801 8.85 379 -44.85 20250225 192 8.85 20250801 420 -50.24 20240910 192 8.85 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N
6 20250806 120858 57 100.00 KOSDAQ 화학 N N N N N 210 -2 5 -0.94 222795577 1066729 16.12 207 213 205 275 149 212 208.86 4.58 0 60261 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 225 -4.38 0.90 12 0.99 -48.00 233.00 432 20240910 -51.39 192 20250801 9.38 379 -44.59 20250225 192 9.38 20250801 420 -50.00 20240910 192 9.38 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N
7 20250806 110906 57 100.00 KOSDAQ 화학 N N N N N 212 0 3 0.00 185685516 889760 13.44 207 213 205 275 149 212 208.69 4.58 0 20863 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 227 -4.42 0.91 12 0.83 -48.00 233.00 432 20240910 -50.93 192 20250801 10.42 379 -44.06 20250225 192 10.42 20250801 420 -49.52 20240910 192 10.42 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N
8 20250806 100902 57 100.00 KOSDAQ 화학 N N N N N 209 -3 5 -1.42 164962999 791393 11.96 207 213 205 275 149 212 208.44 4.58 0 19520 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 224 -4.35 0.90 12 0.74 -48.00 233.00 432 20240910 -51.62 192 20250801 8.85 379 -44.85 20250225 192 8.85 20250801 420 -50.24 20240910 192 8.85 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N
9 20250806 090901 57 100.00 KOSDAQ 화학 N N N N N 209 -3 5 -1.42 80103298 385366 5.82 207 212 206 275 149 212 207.86 4.58 0 63316 238 224 212 198 186 232 206 107 63 100 130 1 1 107240922 224 -4.35 0.90 12 0.36 -48.00 233.00 432 20240910 -51.62 192 20250801 8.85 379 -44.85 20250225 192 8.85 20250801 420 -50.24 20240910 192 8.85 20250801 0.00 Y 317240 100 107 억 4915154 N N 0 N 00 N