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
352700/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
20250806,160911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,15,2,0.55,32226875,11954,51.84,2705,2725,2680,3515,1895,2705,2695.90,1.06,0,1119,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,715,37.78,0.44,12,0.05,72.00,6188.00,3285,20240816,-17.20,2310,20250409,17.75,3050,-10.82,20250718,2310,17.75,20250409,3285,-17.20,20240816,2310,17.75,20250409,0.80,Y,352700,500,143 억,,277805,N,N,9,N,00,N
20250806,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-10,5,-0.37,28235850,10481,45.45,2705,2725,2680,3515,1895,2705,2694.00,1.06,0,1041,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,708,37.43,0.44,12,0.04,72.00,6188.00,3285,20240816,-17.96,2310,20250409,16.67,3050,-11.64,20250718,2310,16.67,20250409,3285,-17.96,20240816,2310,16.67,20250409,0.80,Y,352700,500,143 억,,277805,N,N,0,N,00,N
20250806,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-5,5,-0.18,24077185,8933,38.74,2705,2725,2680,3515,1895,2705,2695.31,1.06,0,229,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,709,37.50,0.44,12,0.03,72.00,6188.00,3285,20240816,-17.81,2310,20250409,16.88,3050,-11.48,20250718,2310,16.88,20250409,3285,-17.81,20240816,2310,16.88,20250409,0.80,Y,352700,500,143 억,,277805,N,N,0,N,00,N
20250806,130925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-10,5,-0.37,20839040,7733,33.53,2705,2725,2680,3515,1895,2705,2694.82,1.06,0,281,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,708,37.43,0.44,12,0.03,72.00,6188.00,3285,20240816,-17.96,2310,20250409,16.67,3050,-11.64,20250718,2310,16.67,20250409,3285,-17.96,20240816,2310,16.67,20250409,0.80,Y,352700,500,143 억,,277805,N,N,0,N,00,N
20250806,120920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-25,5,-0.92,20392085,7567,32.81,2705,2725,2680,3515,1895,2705,2694.87,1.06,0,281,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,704,37.22,0.43,12,0.03,72.00,6188.00,3285,20240816,-18.42,2310,20250409,16.02,3050,-12.13,20250718,2310,16.02,20250409,3285,-18.42,20240816,2310,16.02,20250409,0.80,Y,352700,500,143 억,,277805,N,N,0,N,00,N
20250806,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-5,5,-0.18,17511450,6495,28.16,2705,2725,2685,3515,1895,2705,2696.14,1.06,0,19,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,709,37.50,0.44,12,0.02,72.00,6188.00,3285,20240816,-17.81,2310,20250409,16.88,3050,-11.48,20250718,2310,16.88,20250409,3285,-17.81,20240816,2310,16.88,20250409,0.80,Y,352700,500,143 억,,277805,N,N,0,N,00,N
20250806,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,5,2,0.18,11342885,4201,18.22,2705,2725,2685,3515,1895,2705,2700.04,1.06,0,-21,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,712,37.64,0.44,12,0.02,72.00,6188.00,3285,20240816,-17.50,2310,20250409,17.32,3050,-11.15,20250718,2310,17.32,20250409,3285,-17.50,20240816,2310,17.32,20250409,0.80,Y,352700,500,143 억,,277805,N,N,0,N,00,N
20250806,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-5,5,-0.18,2759960,1027,4.45,2705,2710,2685,3515,1895,2705,2687.40,1.06,0,24,2825,2765,2720,2660,2615,2795,2690,143,810,500,1940,5,1,26276899,709,37.50,0.44,12,0.00,72.00,6188.00,3285,20240816,-17.81,2310,20250409,16.88,3050,-11.48,20250718,2310,16.88,20250409,3285,-17.81,20240816,2310,16.88,20250409,0.80,Y,352700,500,143 억,,277805,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 160911 57 100.00 KOSDAQ 화학 N N N N N 2720 15 2 0.55 32226875 11954 51.84 2705 2725 2680 3515 1895 2705 2695.90 1.06 0 1119 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 715 37.78 0.44 12 0.05 72.00 6188.00 3285 20240816 -17.20 2310 20250409 17.75 3050 -10.82 20250718 2310 17.75 20250409 3285 -17.20 20240816 2310 17.75 20250409 0.80 Y 352700 500 143 억 277805 N N 9 N 00 N
3 20250806 150927 57 100.00 KOSDAQ 화학 N N N N N 2695 -10 5 -0.37 28235850 10481 45.45 2705 2725 2680 3515 1895 2705 2694.00 1.06 0 1041 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 708 37.43 0.44 12 0.04 72.00 6188.00 3285 20240816 -17.96 2310 20250409 16.67 3050 -11.64 20250718 2310 16.67 20250409 3285 -17.96 20240816 2310 16.67 20250409 0.80 Y 352700 500 143 억 277805 N N 0 N 00 N
4 20250806 140929 57 100.00 KOSDAQ 화학 N N N N N 2700 -5 5 -0.18 24077185 8933 38.74 2705 2725 2680 3515 1895 2705 2695.31 1.06 0 229 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 709 37.50 0.44 12 0.03 72.00 6188.00 3285 20240816 -17.81 2310 20250409 16.88 3050 -11.48 20250718 2310 16.88 20250409 3285 -17.81 20240816 2310 16.88 20250409 0.80 Y 352700 500 143 억 277805 N N 0 N 00 N
5 20250806 130925 57 100.00 KOSDAQ 화학 N N N N N 2695 -10 5 -0.37 20839040 7733 33.53 2705 2725 2680 3515 1895 2705 2694.82 1.06 0 281 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 708 37.43 0.44 12 0.03 72.00 6188.00 3285 20240816 -17.96 2310 20250409 16.67 3050 -11.64 20250718 2310 16.67 20250409 3285 -17.96 20240816 2310 16.67 20250409 0.80 Y 352700 500 143 억 277805 N N 0 N 00 N
6 20250806 120920 57 100.00 KOSDAQ 화학 N N N N N 2680 -25 5 -0.92 20392085 7567 32.81 2705 2725 2680 3515 1895 2705 2694.87 1.06 0 281 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 704 37.22 0.43 12 0.03 72.00 6188.00 3285 20240816 -18.42 2310 20250409 16.02 3050 -12.13 20250718 2310 16.02 20250409 3285 -18.42 20240816 2310 16.02 20250409 0.80 Y 352700 500 143 억 277805 N N 0 N 00 N
7 20250806 110929 57 100.00 KOSDAQ 화학 N N N N N 2700 -5 5 -0.18 17511450 6495 28.16 2705 2725 2685 3515 1895 2705 2696.14 1.06 0 19 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 709 37.50 0.44 12 0.02 72.00 6188.00 3285 20240816 -17.81 2310 20250409 16.88 3050 -11.48 20250718 2310 16.88 20250409 3285 -17.81 20240816 2310 16.88 20250409 0.80 Y 352700 500 143 억 277805 N N 0 N 00 N
8 20250806 100927 57 100.00 KOSDAQ 화학 N N N N N 2710 5 2 0.18 11342885 4201 18.22 2705 2725 2685 3515 1895 2705 2700.04 1.06 0 -21 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 712 37.64 0.44 12 0.02 72.00 6188.00 3285 20240816 -17.50 2310 20250409 17.32 3050 -11.15 20250718 2310 17.32 20250409 3285 -17.50 20240816 2310 17.32 20250409 0.80 Y 352700 500 143 억 277805 N N 0 N 00 N
9 20250806 090923 57 100.00 KOSDAQ 화학 N N N N N 2700 -5 5 -0.18 2759960 1027 4.45 2705 2710 2685 3515 1895 2705 2687.40 1.06 0 24 2825 2765 2720 2660 2615 2795 2690 143 810 500 1940 5 1 26276899 709 37.50 0.44 12 0.00 72.00 6188.00 3285 20240816 -17.81 2310 20250409 16.88 3050 -11.48 20250718 2310 16.88 20250409 3285 -17.81 20240816 2310 16.88 20250409 0.80 Y 352700 500 143 억 277805 N N 0 N 00 N