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
065420/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
20250806,160447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,352,-2,5,-0.56,504923792,1413727,63.72,350,373,342,460,248,354,357.18,10.74,0,-215502,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,252,-12.14,3.29,12,1.98,-29.00,107.00,423,20240926,-16.78,190,20241209,85.26,418,-15.79,20250721,204,72.55,20250203,423,-16.78,20240926,190,85.26,20241209,0.00,Y,065420,100,71 억,,7687187,N,N,0,N,00,N
20250806,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,350,-4,5,-1.13,491657290,1375777,62.01,350,373,342,460,248,354,357.37,10.74,0,-213126,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,251,-12.07,3.27,12,1.92,-29.00,107.00,423,20240926,-17.26,190,20241209,84.21,418,-16.27,20250721,204,71.57,20250203,423,-17.26,20240926,190,84.21,20241209,0.00,Y,065420,100,71 억,,7687187,N,N,0,N,00,N
20250806,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,349,-5,5,-1.41,478513364,1338106,60.31,350,373,342,460,248,354,357.60,10.74,0,-211766,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,250,-12.03,3.26,12,1.87,-29.00,107.00,423,20240926,-17.49,190,20241209,83.68,418,-16.51,20250721,204,71.08,20250203,423,-17.49,20240926,190,83.68,20241209,0.00,Y,065420,100,71 억,,7687187,N,N,0,N,00,N
20250806,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,351,-3,5,-0.85,443415764,1237716,55.79,350,373,342,460,248,354,358.25,10.74,0,-211822,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,251,-12.10,3.28,12,1.73,-29.00,107.00,423,20240926,-17.02,190,20241209,84.74,418,-16.03,20250721,204,72.06,20250203,423,-17.02,20240926,190,84.74,20241209,0.00,Y,065420,100,71 억,,7687187,N,N,0,N,00,N
20250806,120451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,354,0,3,0.00,432145810,1205572,54.34,350,373,342,460,248,354,358.46,10.74,0,-220256,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,253,-12.21,3.31,12,1.68,-29.00,107.00,423,20240926,-16.31,190,20241209,86.32,418,-15.31,20250721,204,73.53,20250203,423,-16.31,20240926,190,86.32,20241209,0.00,Y,065420,100,71 억,,7687187,N,N,0,N,00,N
20250806,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,349,-5,5,-1.41,392031496,1091777,49.21,350,373,342,460,248,354,359.08,10.74,0,-223804,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,250,-12.03,3.26,12,1.53,-29.00,107.00,423,20240926,-17.49,190,20241209,83.68,418,-16.51,20250721,204,71.08,20250203,423,-17.49,20240926,190,83.68,20241209,0.00,Y,065420,100,71 억,,7687187,N,N,0,N,00,N
20250806,100454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,350,-4,5,-1.13,325614215,901228,40.62,350,373,347,460,248,354,361.30,10.74,0,-220508,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,251,-12.07,3.27,12,1.26,-29.00,107.00,423,20240926,-17.26,190,20241209,84.21,418,-16.27,20250721,204,71.57,20250203,423,-17.26,20240926,190,84.21,20241209,0.00,Y,065420,100,71 억,,7687187,N,N,0,N,00,N
20250806,090451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,370,16,2,4.52,70684101,194198,8.75,350,371,347,460,248,354,363.98,10.74,0,-9803,390,371,344,325,298,381,335,72,106,100,220,1,1,71577299,265,-12.76,3.46,12,0.27,-29.00,107.00,423,20240926,-12.53,190,20241209,94.74,418,-11.48,20250721,204,81.37,20250203,423,-12.53,20240926,190,94.74,20241209,0.00,Y,065420,100,71 억,,7687187,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 160447 57 100.00 KOSDAQ 화학 N N N N N 352 -2 5 -0.56 504923792 1413727 63.72 350 373 342 460 248 354 357.18 10.74 0 -215502 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 252 -12.14 3.29 12 1.98 -29.00 107.00 423 20240926 -16.78 190 20241209 85.26 418 -15.79 20250721 204 72.55 20250203 423 -16.78 20240926 190 85.26 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N
3 20250806 150455 57 100.00 KOSDAQ 화학 N N N N N 350 -4 5 -1.13 491657290 1375777 62.01 350 373 342 460 248 354 357.37 10.74 0 -213126 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 251 -12.07 3.27 12 1.92 -29.00 107.00 423 20240926 -17.26 190 20241209 84.21 418 -16.27 20250721 204 71.57 20250203 423 -17.26 20240926 190 84.21 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N
4 20250806 140456 57 100.00 KOSDAQ 화학 N N N N N 349 -5 5 -1.41 478513364 1338106 60.31 350 373 342 460 248 354 357.60 10.74 0 -211766 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 250 -12.03 3.26 12 1.87 -29.00 107.00 423 20240926 -17.49 190 20241209 83.68 418 -16.51 20250721 204 71.08 20250203 423 -17.49 20240926 190 83.68 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N
5 20250806 130453 57 100.00 KOSDAQ 화학 N N N N N 351 -3 5 -0.85 443415764 1237716 55.79 350 373 342 460 248 354 358.25 10.74 0 -211822 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 251 -12.10 3.28 12 1.73 -29.00 107.00 423 20240926 -17.02 190 20241209 84.74 418 -16.03 20250721 204 72.06 20250203 423 -17.02 20240926 190 84.74 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N
6 20250806 120451 57 100.00 KOSDAQ 화학 N N N N N 354 0 3 0.00 432145810 1205572 54.34 350 373 342 460 248 354 358.46 10.74 0 -220256 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 253 -12.21 3.31 12 1.68 -29.00 107.00 423 20240926 -16.31 190 20241209 86.32 418 -15.31 20250721 204 73.53 20250203 423 -16.31 20240926 190 86.32 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N
7 20250806 110456 57 100.00 KOSDAQ 화학 N N N N N 349 -5 5 -1.41 392031496 1091777 49.21 350 373 342 460 248 354 359.08 10.74 0 -223804 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 250 -12.03 3.26 12 1.53 -29.00 107.00 423 20240926 -17.49 190 20241209 83.68 418 -16.51 20250721 204 71.08 20250203 423 -17.49 20240926 190 83.68 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N
8 20250806 100454 57 100.00 KOSDAQ 화학 N N N N N 350 -4 5 -1.13 325614215 901228 40.62 350 373 347 460 248 354 361.30 10.74 0 -220508 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 251 -12.07 3.27 12 1.26 -29.00 107.00 423 20240926 -17.26 190 20241209 84.21 418 -16.27 20250721 204 71.57 20250203 423 -17.26 20240926 190 84.21 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N
9 20250806 090451 57 100.00 KOSDAQ 화학 N N N N N 370 16 2 4.52 70684101 194198 8.75 350 371 347 460 248 354 363.98 10.74 0 -9803 390 371 344 325 298 381 335 72 106 100 220 1 1 71577299 265 -12.76 3.46 12 0.27 -29.00 107.00 423 20240926 -12.53 190 20241209 94.74 418 -11.48 20250721 204 81.37 20250203 423 -12.53 20240926 190 94.74 20241209 0.00 Y 065420 100 71 억 7687187 N N 0 N 00 N