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
030530/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
20250806,160317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6150,-170,5,-2.69,5691498715,928662,33.90,6200,6200,6070,8210,4430,6320,6128.70,5.86,0,-135878,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4750,-6.37,0.49,12,1.20,-965.00,12584.00,6690,20250804,-8.07,2135,20241210,188.06,6690,-8.07,20250804,2600,136.54,20250203,6690,-8.07,20250804,2135,188.06,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,23911,N,00,N
20250806,150322,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6160,-160,5,-2.53,5393022305,880160,32.13,6200,6200,6070,8210,4430,6320,6127.32,5.86,0,-124397,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4758,-6.38,0.49,12,1.14,-965.00,12584.00,6690,20250804,-7.92,2135,20241210,188.52,6690,-7.92,20250804,2600,136.92,20250203,6690,-7.92,20250804,2135,188.52,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,66672,N,00,N
20250806,140323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6100,-220,5,-3.48,4627312395,755344,27.57,6200,6200,6070,8210,4430,6320,6126.10,5.86,0,-79171,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4712,-6.32,0.48,12,0.98,-965.00,12584.00,6690,20250804,-8.82,2135,20241210,185.71,6690,-8.82,20250804,2600,134.62,20250203,6690,-8.82,20250804,2135,185.71,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,66672,N,00,N
20250806,130322,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6130,-190,5,-3.01,3986810955,650512,23.75,6200,6200,6070,8210,4430,6320,6128.73,5.86,0,-72201,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4735,-6.35,0.49,12,0.84,-965.00,12584.00,6690,20250804,-8.37,2135,20241210,187.12,6690,-8.37,20250804,2600,135.77,20250203,6690,-8.37,20250804,2135,187.12,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,66672,N,00,N
20250806,120320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6140,-180,5,-2.85,3515703895,573496,20.93,6200,6200,6070,8210,4430,6320,6130.30,5.86,0,-67914,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4742,-6.36,0.49,12,0.74,-965.00,12584.00,6690,20250804,-8.22,2135,20241210,187.59,6690,-8.22,20250804,2600,136.15,20250203,6690,-8.22,20250804,2135,187.59,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,66672,N,00,N
20250806,110322,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6160,-160,5,-2.53,2982902440,486635,17.76,6200,6200,6070,8210,4430,6320,6129.65,5.86,0,-45691,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4758,-6.38,0.49,12,0.63,-965.00,12584.00,6690,20250804,-7.92,2135,20241210,188.52,6690,-7.92,20250804,2600,136.92,20250203,6690,-7.92,20250804,2135,188.52,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,66672,N,00,N
20250806,100320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6150,-170,5,-2.69,2467419905,402999,14.71,6200,6200,6070,8210,4430,6320,6122.64,5.86,0,-63938,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4750,-6.37,0.49,12,0.52,-965.00,12584.00,6690,20250804,-8.07,2135,20241210,188.06,6690,-8.07,20250804,2600,136.54,20250203,6690,-8.07,20250804,2135,188.06,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,66672,N,00,N
20250806,090321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,6140,-180,5,-2.85,466970940,75855,2.77,6200,6200,6120,8210,4430,6320,6156.08,5.86,0,-25667,6680,6500,6350,6170,6020,6485,6155,386,1890,500,4040,10,1,77237981,4742,-6.36,0.49,12,0.10,-965.00,12584.00,6690,20250804,-8.22,2135,20241210,187.59,6690,-8.22,20250804,2600,136.15,20250203,6690,-8.22,20250804,2135,187.59,20241210,4.22,Y,030530,500,386 억,,4526905,N,N,66672,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 160317 55 60.00 KOSDAQ 화학 N N N Y 60 N 6150 -170 5 -2.69 5691498715 928662 33.90 6200 6200 6070 8210 4430 6320 6128.70 5.86 0 -135878 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4750 -6.37 0.49 12 1.20 -965.00 12584.00 6690 20250804 -8.07 2135 20241210 188.06 6690 -8.07 20250804 2600 136.54 20250203 6690 -8.07 20250804 2135 188.06 20241210 4.22 Y 030530 500 386 억 4526905 N N 23911 N 00 N
3 20250806 150322 55 60.00 KOSDAQ 화학 N N N Y 60 N 6160 -160 5 -2.53 5393022305 880160 32.13 6200 6200 6070 8210 4430 6320 6127.32 5.86 0 -124397 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4758 -6.38 0.49 12 1.14 -965.00 12584.00 6690 20250804 -7.92 2135 20241210 188.52 6690 -7.92 20250804 2600 136.92 20250203 6690 -7.92 20250804 2135 188.52 20241210 4.22 Y 030530 500 386 억 4526905 N N 66672 N 00 N
4 20250806 140323 55 60.00 KOSDAQ 화학 N N N Y 60 N 6100 -220 5 -3.48 4627312395 755344 27.57 6200 6200 6070 8210 4430 6320 6126.10 5.86 0 -79171 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4712 -6.32 0.48 12 0.98 -965.00 12584.00 6690 20250804 -8.82 2135 20241210 185.71 6690 -8.82 20250804 2600 134.62 20250203 6690 -8.82 20250804 2135 185.71 20241210 4.22 Y 030530 500 386 억 4526905 N N 66672 N 00 N
5 20250806 130322 55 60.00 KOSDAQ 화학 N N N Y 60 N 6130 -190 5 -3.01 3986810955 650512 23.75 6200 6200 6070 8210 4430 6320 6128.73 5.86 0 -72201 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4735 -6.35 0.49 12 0.84 -965.00 12584.00 6690 20250804 -8.37 2135 20241210 187.12 6690 -8.37 20250804 2600 135.77 20250203 6690 -8.37 20250804 2135 187.12 20241210 4.22 Y 030530 500 386 억 4526905 N N 66672 N 00 N
6 20250806 120320 55 60.00 KOSDAQ 화학 N N N Y 60 N 6140 -180 5 -2.85 3515703895 573496 20.93 6200 6200 6070 8210 4430 6320 6130.30 5.86 0 -67914 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4742 -6.36 0.49 12 0.74 -965.00 12584.00 6690 20250804 -8.22 2135 20241210 187.59 6690 -8.22 20250804 2600 136.15 20250203 6690 -8.22 20250804 2135 187.59 20241210 4.22 Y 030530 500 386 억 4526905 N N 66672 N 00 N
7 20250806 110322 55 60.00 KOSDAQ 화학 N N N Y 60 N 6160 -160 5 -2.53 2982902440 486635 17.76 6200 6200 6070 8210 4430 6320 6129.65 5.86 0 -45691 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4758 -6.38 0.49 12 0.63 -965.00 12584.00 6690 20250804 -7.92 2135 20241210 188.52 6690 -7.92 20250804 2600 136.92 20250203 6690 -7.92 20250804 2135 188.52 20241210 4.22 Y 030530 500 386 억 4526905 N N 66672 N 00 N
8 20250806 100320 55 60.00 KOSDAQ 화학 N N N Y 60 N 6150 -170 5 -2.69 2467419905 402999 14.71 6200 6200 6070 8210 4430 6320 6122.64 5.86 0 -63938 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4750 -6.37 0.49 12 0.52 -965.00 12584.00 6690 20250804 -8.07 2135 20241210 188.06 6690 -8.07 20250804 2600 136.54 20250203 6690 -8.07 20250804 2135 188.06 20241210 4.22 Y 030530 500 386 억 4526905 N N 66672 N 00 N
9 20250806 090321 55 60.00 KOSDAQ 화학 N N N Y 60 N 6140 -180 5 -2.85 466970940 75855 2.77 6200 6200 6120 8210 4430 6320 6156.08 5.86 0 -25667 6680 6500 6350 6170 6020 6485 6155 386 1890 500 4040 10 1 77237981 4742 -6.36 0.49 12 0.10 -965.00 12584.00 6690 20250804 -8.22 2135 20241210 187.59 6690 -8.22 20250804 2600 136.15 20250203 6690 -8.22 20250804 2135 187.59 20241210 4.22 Y 030530 500 386 억 4526905 N N 66672 N 00 N