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
489500/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
20250806,161031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18550,600,2,3.34,450797650,24470,145.77,17820,18750,17770,23300,12570,17950,18422.46,1.85,0,1756,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1165,12.62,2.83,12,0.39,1470.00,6556.00,77800,20250225,-76.16,17450,20250804,6.30,77800,-76.16,20250225,17450,6.30,20250804,77800,-76.16,20250225,17450,6.30,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,N,00,N
20250806,151049,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18570,620,2,3.45,443895410,24098,143.55,17820,18750,17770,23300,12570,17950,18420.43,1.85,0,1735,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1166,12.63,2.83,12,0.38,1470.00,6556.00,77800,20250225,-76.13,17450,20250804,6.42,77800,-76.13,20250225,17450,6.42,20250804,77800,-76.13,20250225,17450,6.42,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,N,00,N
20250806,141053,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18520,570,2,3.18,435159350,23627,140.75,17820,18750,17770,23300,12570,17950,18417.88,1.85,0,1587,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1163,12.60,2.82,12,0.38,1470.00,6556.00,77800,20250225,-76.20,17450,20250804,6.13,77800,-76.20,20250225,17450,6.13,20250804,77800,-76.20,20250225,17450,6.13,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,N,00,N
20250806,131047,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18580,630,2,3.51,424100540,23029,137.18,17820,18750,17770,23300,12570,17950,18415.93,1.85,0,1485,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1166,12.64,2.83,12,0.37,1470.00,6556.00,77800,20250225,-76.12,17450,20250804,6.48,77800,-76.12,20250225,17450,6.48,20250804,77800,-76.12,20250225,17450,6.48,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,N,00,N
20250806,121042,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18520,570,2,3.18,397099860,21571,128.50,17820,18750,17770,23300,12570,17950,18408.97,1.85,0,1856,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1163,12.60,2.82,12,0.34,1470.00,6556.00,77800,20250225,-76.20,17450,20250804,6.13,77800,-76.20,20250225,17450,6.13,20250804,77800,-76.20,20250225,17450,6.13,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,N,00,N
20250806,111053,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,750,2,4.18,272529310,14881,88.65,17820,18750,17770,23300,12570,17950,18313.91,1.85,0,4625,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1174,12.72,2.85,12,0.24,1470.00,6556.00,77800,20250225,-75.96,17450,20250804,7.16,77800,-75.96,20250225,17450,7.16,20250804,77800,-75.96,20250225,17450,7.16,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,N,00,N
20250806,101050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18260,310,2,1.73,102010370,5657,33.70,17820,18270,17770,23300,12570,17950,18032.59,1.85,0,2965,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1146,12.42,2.79,12,0.09,1470.00,6556.00,77800,20250225,-76.53,17450,20250804,4.64,77800,-76.53,20250225,17450,4.64,20250804,77800,-76.53,20250225,17450,4.64,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,N,00,N
20250806,091048,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17890,-60,5,-0.33,16528500,928,5.53,17820,17940,17770,23300,12570,17950,17810.88,1.85,0,91,18470,18210,17980,17720,17490,18340,17850,6,5350,100,12560,10,1,6278056,1123,12.17,2.73,12,0.01,1470.00,6556.00,77800,20250225,-77.01,17450,20250804,2.52,77800,-77.01,20250225,17450,2.52,20250804,77800,-77.01,20250225,17450,2.52,20250804,1.65,Y,489500,100,6 억,,116271,N,N,1,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 161031 55 60.00 KOSDAQ 화학 N N N Y 60 N 18550 600 2 3.34 450797650 24470 145.77 17820 18750 17770 23300 12570 17950 18422.46 1.85 0 1756 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1165 12.62 2.83 12 0.39 1470.00 6556.00 77800 20250225 -76.16 17450 20250804 6.30 77800 -76.16 20250225 17450 6.30 20250804 77800 -76.16 20250225 17450 6.30 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N
3 20250806 151049 55 60.00 KOSDAQ 화학 N N N Y 60 N 18570 620 2 3.45 443895410 24098 143.55 17820 18750 17770 23300 12570 17950 18420.43 1.85 0 1735 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1166 12.63 2.83 12 0.38 1470.00 6556.00 77800 20250225 -76.13 17450 20250804 6.42 77800 -76.13 20250225 17450 6.42 20250804 77800 -76.13 20250225 17450 6.42 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N
4 20250806 141053 55 60.00 KOSDAQ 화학 N N N Y 60 N 18520 570 2 3.18 435159350 23627 140.75 17820 18750 17770 23300 12570 17950 18417.88 1.85 0 1587 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1163 12.60 2.82 12 0.38 1470.00 6556.00 77800 20250225 -76.20 17450 20250804 6.13 77800 -76.20 20250225 17450 6.13 20250804 77800 -76.20 20250225 17450 6.13 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N
5 20250806 131047 55 60.00 KOSDAQ 화학 N N N Y 60 N 18580 630 2 3.51 424100540 23029 137.18 17820 18750 17770 23300 12570 17950 18415.93 1.85 0 1485 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1166 12.64 2.83 12 0.37 1470.00 6556.00 77800 20250225 -76.12 17450 20250804 6.48 77800 -76.12 20250225 17450 6.48 20250804 77800 -76.12 20250225 17450 6.48 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N
6 20250806 121042 55 60.00 KOSDAQ 화학 N N N Y 60 N 18520 570 2 3.18 397099860 21571 128.50 17820 18750 17770 23300 12570 17950 18408.97 1.85 0 1856 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1163 12.60 2.82 12 0.34 1470.00 6556.00 77800 20250225 -76.20 17450 20250804 6.13 77800 -76.20 20250225 17450 6.13 20250804 77800 -76.20 20250225 17450 6.13 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N
7 20250806 111053 55 60.00 KOSDAQ 화학 N N N Y 60 N 18700 750 2 4.18 272529310 14881 88.65 17820 18750 17770 23300 12570 17950 18313.91 1.85 0 4625 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1174 12.72 2.85 12 0.24 1470.00 6556.00 77800 20250225 -75.96 17450 20250804 7.16 77800 -75.96 20250225 17450 7.16 20250804 77800 -75.96 20250225 17450 7.16 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N
8 20250806 101050 55 60.00 KOSDAQ 화학 N N N Y 60 N 18260 310 2 1.73 102010370 5657 33.70 17820 18270 17770 23300 12570 17950 18032.59 1.85 0 2965 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1146 12.42 2.79 12 0.09 1470.00 6556.00 77800 20250225 -76.53 17450 20250804 4.64 77800 -76.53 20250225 17450 4.64 20250804 77800 -76.53 20250225 17450 4.64 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N
9 20250806 091048 55 60.00 KOSDAQ 화학 N N N Y 60 N 17890 -60 5 -0.33 16528500 928 5.53 17820 17940 17770 23300 12570 17950 17810.88 1.85 0 91 18470 18210 17980 17720 17490 18340 17850 6 5350 100 12560 10 1 6278056 1123 12.17 2.73 12 0.01 1470.00 6556.00 77800 20250225 -77.01 17450 20250804 2.52 77800 -77.01 20250225 17450 2.52 20250804 77800 -77.01 20250225 17450 2.52 20250804 1.65 Y 489500 100 6 억 116271 N N 1 N 00 N