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
060230/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
20250806,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,1,2,0.23,83955358,191232,81.30,441,447,430,573,309,441,439.02,3.94,0,28143,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,326,-0.34,0.38,12,0.26,-1291.00,1164.00,1320,20241108,-66.52,405,20250526,9.14,1115,-60.36,20250120,405,9.14,20250526,1320,-66.52,20241108,405,9.14,20250526,0.00,Y,060230,500,368 억,,2908607,N,N,3067,N,00,N
20250806,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,1,2,0.23,82517113,187960,79.91,441,447,430,573,309,441,439.01,3.94,0,26453,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,326,-0.34,0.38,12,0.25,-1291.00,1164.00,1320,20241108,-66.52,405,20250526,9.14,1115,-60.36,20250120,405,9.14,20250526,1320,-66.52,20241108,405,9.14,20250526,0.00,Y,060230,500,368 억,,2908607,N,N,0,N,00,N
20250806,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,439,-2,5,-0.45,49941372,113567,48.28,441,447,430,573,309,441,439.75,3.94,0,8149,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,324,-0.34,0.38,12,0.15,-1291.00,1164.00,1320,20241108,-66.74,405,20250526,8.40,1115,-60.63,20250120,405,8.40,20250526,1320,-66.74,20241108,405,8.40,20250526,0.00,Y,060230,500,368 억,,2908607,N,N,0,N,00,N
20250806,130443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,439,-2,5,-0.45,44453602,101007,42.94,441,447,430,573,309,441,440.10,3.94,0,348,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,324,-0.34,0.38,12,0.14,-1291.00,1164.00,1320,20241108,-66.74,405,20250526,8.40,1115,-60.63,20250120,405,8.40,20250526,1320,-66.74,20241108,405,8.40,20250526,0.00,Y,060230,500,368 억,,2908607,N,N,0,N,00,N
20250806,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,1,2,0.23,35041952,79551,33.82,441,447,430,573,309,441,440.50,3.94,0,1996,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,326,-0.34,0.38,12,0.11,-1291.00,1164.00,1320,20241108,-66.52,405,20250526,9.14,1115,-60.36,20250120,405,9.14,20250526,1320,-66.52,20241108,405,9.14,20250526,0.00,Y,060230,500,368 억,,2908607,N,N,0,N,00,N
20250806,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,4,2,0.91,25242887,57461,24.43,441,445,430,573,309,441,439.30,3.94,0,4184,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,328,-0.34,0.38,12,0.08,-1291.00,1164.00,1320,20241108,-66.29,405,20250526,9.88,1115,-60.09,20250120,405,9.88,20250526,1320,-66.29,20241108,405,9.88,20250526,0.00,Y,060230,500,368 억,,2908607,N,N,0,N,00,N
20250806,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,-1,5,-0.23,18115305,41316,17.56,441,441,430,573,309,441,438.46,3.94,0,-1925,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,325,-0.34,0.38,12,0.06,-1291.00,1164.00,1320,20241108,-66.67,405,20250526,8.64,1115,-60.54,20250120,405,8.64,20250526,1320,-66.67,20241108,405,8.64,20250526,0.00,Y,060230,500,368 억,,2908607,N,N,0,N,00,N
20250806,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,441,0,3,0.00,7003848,15996,6.80,441,441,430,573,309,441,437.85,3.94,0,-3000,456,448,442,434,428,445,431,369,132,500,260,1,1,73759273,325,-0.34,0.38,12,0.02,-1291.00,1164.00,1320,20241108,-66.59,405,20250526,8.89,1115,-60.45,20250120,405,8.89,20250526,1320,-66.59,20241108,405,8.89,20250526,0.00,Y,060230,500,368 억,,2908607,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 160437 57 100.00 KOSDAQ 화학 N N N N N 442 1 2 0.23 83955358 191232 81.30 441 447 430 573 309 441 439.02 3.94 0 28143 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 326 -0.34 0.38 12 0.26 -1291.00 1164.00 1320 20241108 -66.52 405 20250526 9.14 1115 -60.36 20250120 405 9.14 20250526 1320 -66.52 20241108 405 9.14 20250526 0.00 Y 060230 500 368 억 2908607 N N 3067 N 00 N
3 20250806 150444 57 100.00 KOSDAQ 화학 N N N N N 442 1 2 0.23 82517113 187960 79.91 441 447 430 573 309 441 439.01 3.94 0 26453 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 326 -0.34 0.38 12 0.25 -1291.00 1164.00 1320 20241108 -66.52 405 20250526 9.14 1115 -60.36 20250120 405 9.14 20250526 1320 -66.52 20241108 405 9.14 20250526 0.00 Y 060230 500 368 억 2908607 N N 0 N 00 N
4 20250806 140445 57 100.00 KOSDAQ 화학 N N N N N 439 -2 5 -0.45 49941372 113567 48.28 441 447 430 573 309 441 439.75 3.94 0 8149 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 324 -0.34 0.38 12 0.15 -1291.00 1164.00 1320 20241108 -66.74 405 20250526 8.40 1115 -60.63 20250120 405 8.40 20250526 1320 -66.74 20241108 405 8.40 20250526 0.00 Y 060230 500 368 억 2908607 N N 0 N 00 N
5 20250806 130443 57 100.00 KOSDAQ 화학 N N N N N 439 -2 5 -0.45 44453602 101007 42.94 441 447 430 573 309 441 440.10 3.94 0 348 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 324 -0.34 0.38 12 0.14 -1291.00 1164.00 1320 20241108 -66.74 405 20250526 8.40 1115 -60.63 20250120 405 8.40 20250526 1320 -66.74 20241108 405 8.40 20250526 0.00 Y 060230 500 368 억 2908607 N N 0 N 00 N
6 20250806 120441 57 100.00 KOSDAQ 화학 N N N N N 442 1 2 0.23 35041952 79551 33.82 441 447 430 573 309 441 440.50 3.94 0 1996 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 326 -0.34 0.38 12 0.11 -1291.00 1164.00 1320 20241108 -66.52 405 20250526 9.14 1115 -60.36 20250120 405 9.14 20250526 1320 -66.52 20241108 405 9.14 20250526 0.00 Y 060230 500 368 억 2908607 N N 0 N 00 N
7 20250806 110445 57 100.00 KOSDAQ 화학 N N N N N 445 4 2 0.91 25242887 57461 24.43 441 445 430 573 309 441 439.30 3.94 0 4184 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 328 -0.34 0.38 12 0.08 -1291.00 1164.00 1320 20241108 -66.29 405 20250526 9.88 1115 -60.09 20250120 405 9.88 20250526 1320 -66.29 20241108 405 9.88 20250526 0.00 Y 060230 500 368 억 2908607 N N 0 N 00 N
8 20250806 100443 57 100.00 KOSDAQ 화학 N N N N N 440 -1 5 -0.23 18115305 41316 17.56 441 441 430 573 309 441 438.46 3.94 0 -1925 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 325 -0.34 0.38 12 0.06 -1291.00 1164.00 1320 20241108 -66.67 405 20250526 8.64 1115 -60.54 20250120 405 8.64 20250526 1320 -66.67 20241108 405 8.64 20250526 0.00 Y 060230 500 368 억 2908607 N N 0 N 00 N
9 20250806 090441 57 100.00 KOSDAQ 화학 N N N N N 441 0 3 0.00 7003848 15996 6.80 441 441 430 573 309 441 437.85 3.94 0 -3000 456 448 442 434 428 445 431 369 132 500 260 1 1 73759273 325 -0.34 0.38 12 0.02 -1291.00 1164.00 1320 20241108 -66.59 405 20250526 8.89 1115 -60.45 20250120 405 8.89 20250526 1320 -66.59 20241108 405 8.89 20250526 0.00 Y 060230 500 368 억 2908607 N N 0 N 00 N