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
060260/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,1530,-8,5,-0.52,208588872,136100,146.43,1543,1548,1522,1999,1077,1538,1532.61,2.45,0,5207,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,207,12.05,0.98,12,1.01,127.00,1569.00,3505,20240805,-56.35,943,20241114,62.25,2160,-29.17,20250718,1006,52.09,20250131,2760,-44.57,20240806,943,62.25,20241114,0.00,Y,060260,500,67 억,,330709,N,N,3894,N,00,N
20250806,150445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1533,-5,5,-0.33,194207271,126703,136.32,1543,1548,1522,1999,1077,1538,1532.78,2.45,0,4563,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,207,12.07,0.98,12,0.94,127.00,1569.00,3505,20240805,-56.26,943,20241114,62.57,2160,-29.03,20250718,1006,52.39,20250131,2760,-44.46,20240806,943,62.57,20241114,0.00,Y,060260,500,67 억,,330709,N,N,1191,N,00,N
20250806,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1538,0,3,0.00,162434774,105958,114.00,1543,1548,1522,1999,1077,1538,1533.01,2.45,0,-340,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,208,12.11,0.98,12,0.78,127.00,1569.00,3505,20240805,-56.12,943,20241114,63.10,2160,-28.80,20250718,1006,52.88,20250131,2760,-44.28,20240806,943,63.10,20241114,0.00,Y,060260,500,67 억,,330709,N,N,1191,N,00,N
20250806,130444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1534,-4,5,-0.26,147329082,96120,103.42,1543,1548,1522,1999,1077,1538,1532.76,2.45,0,3183,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,207,12.08,0.98,12,0.71,127.00,1569.00,3505,20240805,-56.23,943,20241114,62.67,2160,-28.98,20250718,1006,52.49,20250131,2760,-44.42,20240806,943,62.67,20241114,0.00,Y,060260,500,67 억,,330709,N,N,1191,N,00,N
20250806,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1539,1,2,0.07,121856003,79547,85.59,1543,1548,1522,1999,1077,1538,1531.87,2.45,0,3627,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,208,12.12,0.98,12,0.59,127.00,1569.00,3505,20240805,-56.09,943,20241114,63.20,2160,-28.75,20250718,1006,52.98,20250131,2760,-44.24,20240806,943,63.20,20241114,0.00,Y,060260,500,67 억,,330709,N,N,1191,N,00,N
20250806,110446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1529,-9,5,-0.59,94327804,61675,66.36,1543,1543,1522,1999,1077,1538,1529.43,2.45,0,1384,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,207,12.04,0.97,12,0.46,127.00,1569.00,3505,20240805,-56.38,943,20241114,62.14,2160,-29.21,20250718,1006,51.99,20250131,2760,-44.60,20240806,943,62.14,20241114,0.00,Y,060260,500,67 억,,330709,N,N,1191,N,00,N
20250806,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1534,-4,5,-0.26,70548036,46085,49.58,1543,1543,1522,1999,1077,1538,1530.82,2.45,0,2385,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,207,12.08,0.98,12,0.34,127.00,1569.00,3505,20240805,-56.23,943,20241114,62.67,2160,-28.98,20250718,1006,52.49,20250131,2760,-44.42,20240806,943,62.67,20241114,0.00,Y,060260,500,67 억,,330709,N,N,1191,N,00,N
20250806,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1529,-9,5,-0.59,20857315,13586,14.62,1543,1543,1522,1999,1077,1538,1535.21,2.45,0,-1056,1587,1562,1549,1524,1511,1557,1519,68,461,500,920,1,1,13512009,207,12.04,0.97,12,0.10,127.00,1569.00,3505,20240805,-56.38,943,20241114,62.14,2160,-29.21,20250718,1006,51.99,20250131,2760,-44.60,20240806,943,62.14,20241114,0.00,Y,060260,500,67 억,,330709,N,N,1191,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 1530 -8 5 -0.52 208588872 136100 146.43 1543 1548 1522 1999 1077 1538 1532.61 2.45 0 5207 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 207 12.05 0.98 12 1.01 127.00 1569.00 3505 20240805 -56.35 943 20241114 62.25 2160 -29.17 20250718 1006 52.09 20250131 2760 -44.57 20240806 943 62.25 20241114 0.00 Y 060260 500 67 억 330709 N N 3894 N 00 N
3 20250806 150445 57 100.00 KOSDAQ 화학 N N N N N 1533 -5 5 -0.33 194207271 126703 136.32 1543 1548 1522 1999 1077 1538 1532.78 2.45 0 4563 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 207 12.07 0.98 12 0.94 127.00 1569.00 3505 20240805 -56.26 943 20241114 62.57 2160 -29.03 20250718 1006 52.39 20250131 2760 -44.46 20240806 943 62.57 20241114 0.00 Y 060260 500 67 억 330709 N N 1191 N 00 N
4 20250806 140446 57 100.00 KOSDAQ 화학 N N N N N 1538 0 3 0.00 162434774 105958 114.00 1543 1548 1522 1999 1077 1538 1533.01 2.45 0 -340 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 208 12.11 0.98 12 0.78 127.00 1569.00 3505 20240805 -56.12 943 20241114 63.10 2160 -28.80 20250718 1006 52.88 20250131 2760 -44.28 20240806 943 63.10 20241114 0.00 Y 060260 500 67 억 330709 N N 1191 N 00 N
5 20250806 130444 57 100.00 KOSDAQ 화학 N N N N N 1534 -4 5 -0.26 147329082 96120 103.42 1543 1548 1522 1999 1077 1538 1532.76 2.45 0 3183 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 207 12.08 0.98 12 0.71 127.00 1569.00 3505 20240805 -56.23 943 20241114 62.67 2160 -28.98 20250718 1006 52.49 20250131 2760 -44.42 20240806 943 62.67 20241114 0.00 Y 060260 500 67 억 330709 N N 1191 N 00 N
6 20250806 120442 57 100.00 KOSDAQ 화학 N N N N N 1539 1 2 0.07 121856003 79547 85.59 1543 1548 1522 1999 1077 1538 1531.87 2.45 0 3627 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 208 12.12 0.98 12 0.59 127.00 1569.00 3505 20240805 -56.09 943 20241114 63.20 2160 -28.75 20250718 1006 52.98 20250131 2760 -44.24 20240806 943 63.20 20241114 0.00 Y 060260 500 67 억 330709 N N 1191 N 00 N
7 20250806 110446 57 100.00 KOSDAQ 화학 N N N N N 1529 -9 5 -0.59 94327804 61675 66.36 1543 1543 1522 1999 1077 1538 1529.43 2.45 0 1384 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 207 12.04 0.97 12 0.46 127.00 1569.00 3505 20240805 -56.38 943 20241114 62.14 2160 -29.21 20250718 1006 51.99 20250131 2760 -44.60 20240806 943 62.14 20241114 0.00 Y 060260 500 67 억 330709 N N 1191 N 00 N
8 20250806 100444 57 100.00 KOSDAQ 화학 N N N N N 1534 -4 5 -0.26 70548036 46085 49.58 1543 1543 1522 1999 1077 1538 1530.82 2.45 0 2385 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 207 12.08 0.98 12 0.34 127.00 1569.00 3505 20240805 -56.23 943 20241114 62.67 2160 -28.98 20250718 1006 52.49 20250131 2760 -44.42 20240806 943 62.67 20241114 0.00 Y 060260 500 67 억 330709 N N 1191 N 00 N
9 20250806 090441 57 100.00 KOSDAQ 화학 N N N N N 1529 -9 5 -0.59 20857315 13586 14.62 1543 1543 1522 1999 1077 1538 1535.21 2.45 0 -1056 1587 1562 1549 1524 1511 1557 1519 68 461 500 920 1 1 13512009 207 12.04 0.97 12 0.10 127.00 1569.00 3505 20240805 -56.38 943 20241114 62.14 2160 -29.21 20250718 1006 51.99 20250131 2760 -44.60 20240806 943 62.14 20241114 0.00 Y 060260 500 67 억 330709 N N 1191 N 00 N