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
001550/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
20250806,160117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13730,-130,5,-0.94,340543990,24689,114.56,13730,13980,13720,18010,9710,13860,13793.43,2.68,0,2230,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,713,111.63,1.35,12,0.48,123.00,10146.00,16500,20250612,-16.79,9310,20241115,47.48,16500,-16.79,20250612,9740,40.97,20250403,16500,-16.79,20250612,9310,47.48,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,329,N,00,N
20250806,150117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,-90,5,-0.65,278239780,20153,93.51,13730,13980,13720,18010,9710,13860,13806.37,2.68,0,2001,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,715,111.95,1.36,12,0.39,123.00,10146.00,16500,20250612,-16.55,9310,20241115,47.91,16500,-16.55,20250612,9740,41.38,20250403,16500,-16.55,20250612,9310,47.91,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
20250806,140118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13790,-70,5,-0.51,256900820,18600,86.30,13730,13980,13720,18010,9710,13860,13811.87,2.68,0,2070,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,716,112.11,1.36,12,0.36,123.00,10146.00,16500,20250612,-16.42,9310,20241115,48.12,16500,-16.42,20250612,9740,41.58,20250403,16500,-16.42,20250612,9310,48.12,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
20250806,130117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13760,-100,5,-0.72,190107230,13740,63.75,13730,13980,13720,18010,9710,13860,13836.04,2.68,0,2329,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,714,111.87,1.36,12,0.26,123.00,10146.00,16500,20250612,-16.61,9310,20241115,47.80,16500,-16.61,20250612,9740,41.27,20250403,16500,-16.61,20250612,9310,47.80,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
20250806,120117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,0,3,0.00,138866960,10028,46.53,13730,13980,13720,18010,9710,13860,13847.92,2.68,0,2083,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,720,112.68,1.37,12,0.19,123.00,10146.00,16500,20250612,-16.00,9310,20241115,48.87,16500,-16.00,20250612,9740,42.30,20250403,16500,-16.00,20250612,9310,48.87,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
20250806,110118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,0,3,0.00,108245090,7819,36.28,13730,13980,13720,18010,9710,13860,13843.85,2.68,0,3135,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,720,112.68,1.37,12,0.15,123.00,10146.00,16500,20250612,-16.00,9310,20241115,48.87,16500,-16.00,20250612,9740,42.30,20250403,16500,-16.00,20250612,9310,48.87,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
20250806,100117,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13890,30,2,0.22,83502720,6034,28.00,13730,13980,13720,18010,9710,13860,13838.70,2.68,0,2833,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,721,112.93,1.37,12,0.12,123.00,10146.00,16500,20250612,-15.82,9310,20241115,49.19,16500,-15.82,20250612,9740,42.61,20250403,16500,-15.82,20250612,9310,49.19,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,N,00,N
20250806,090118,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13720,-140,5,-1.01,11282580,822,3.81,13730,13780,13720,18010,9710,13860,13725.77,2.68,0,0,14406,14132,13906,13632,13406,14020,13520,260,4150,5000,10250,10,1,5192239,712,111.54,1.35,12,0.02,123.00,10146.00,16500,20250612,-16.85,9310,20241115,47.37,16500,-16.85,20250612,9740,40.86,20250403,16500,-16.85,20250612,9310,47.37,20241115,1.33,Y,001550,5000,259 억,,139336,N,N,357,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 160117 57 100.00 KOSPI 화학 N N N N N 13730 -130 5 -0.94 340543990 24689 114.56 13730 13980 13720 18010 9710 13860 13793.43 2.68 0 2230 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 713 111.63 1.35 12 0.48 123.00 10146.00 16500 20250612 -16.79 9310 20241115 47.48 16500 -16.79 20250612 9740 40.97 20250403 16500 -16.79 20250612 9310 47.48 20241115 1.33 Y 001550 5000 259 억 139336 N N 329 N 00 N
3 20250806 150117 57 100.00 KOSPI 화학 N N N N N 13770 -90 5 -0.65 278239780 20153 93.51 13730 13980 13720 18010 9710 13860 13806.37 2.68 0 2001 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 715 111.95 1.36 12 0.39 123.00 10146.00 16500 20250612 -16.55 9310 20241115 47.91 16500 -16.55 20250612 9740 41.38 20250403 16500 -16.55 20250612 9310 47.91 20241115 1.33 Y 001550 5000 259 억 139336 N N 357 N 00 N
4 20250806 140118 57 100.00 KOSPI 화학 N N N N N 13790 -70 5 -0.51 256900820 18600 86.30 13730 13980 13720 18010 9710 13860 13811.87 2.68 0 2070 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 716 112.11 1.36 12 0.36 123.00 10146.00 16500 20250612 -16.42 9310 20241115 48.12 16500 -16.42 20250612 9740 41.58 20250403 16500 -16.42 20250612 9310 48.12 20241115 1.33 Y 001550 5000 259 억 139336 N N 357 N 00 N
5 20250806 130117 57 100.00 KOSPI 화학 N N N N N 13760 -100 5 -0.72 190107230 13740 63.75 13730 13980 13720 18010 9710 13860 13836.04 2.68 0 2329 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 714 111.87 1.36 12 0.26 123.00 10146.00 16500 20250612 -16.61 9310 20241115 47.80 16500 -16.61 20250612 9740 41.27 20250403 16500 -16.61 20250612 9310 47.80 20241115 1.33 Y 001550 5000 259 억 139336 N N 357 N 00 N
6 20250806 120117 57 100.00 KOSPI 화학 N N N N N 13860 0 3 0.00 138866960 10028 46.53 13730 13980 13720 18010 9710 13860 13847.92 2.68 0 2083 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 720 112.68 1.37 12 0.19 123.00 10146.00 16500 20250612 -16.00 9310 20241115 48.87 16500 -16.00 20250612 9740 42.30 20250403 16500 -16.00 20250612 9310 48.87 20241115 1.33 Y 001550 5000 259 억 139336 N N 357 N 00 N
7 20250806 110118 57 100.00 KOSPI 화학 N N N N N 13860 0 3 0.00 108245090 7819 36.28 13730 13980 13720 18010 9710 13860 13843.85 2.68 0 3135 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 720 112.68 1.37 12 0.15 123.00 10146.00 16500 20250612 -16.00 9310 20241115 48.87 16500 -16.00 20250612 9740 42.30 20250403 16500 -16.00 20250612 9310 48.87 20241115 1.33 Y 001550 5000 259 억 139336 N N 357 N 00 N
8 20250806 100117 57 100.00 KOSPI 화학 N N N N N 13890 30 2 0.22 83502720 6034 28.00 13730 13980 13720 18010 9710 13860 13838.70 2.68 0 2833 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 721 112.93 1.37 12 0.12 123.00 10146.00 16500 20250612 -15.82 9310 20241115 49.19 16500 -15.82 20250612 9740 42.61 20250403 16500 -15.82 20250612 9310 49.19 20241115 1.33 Y 001550 5000 259 억 139336 N N 357 N 00 N
9 20250806 090118 57 100.00 KOSPI 화학 N N N N N 13720 -140 5 -1.01 11282580 822 3.81 13730 13780 13720 18010 9710 13860 13725.77 2.68 0 0 14406 14132 13906 13632 13406 14020 13520 260 4150 5000 10250 10 1 5192239 712 111.54 1.35 12 0.02 123.00 10146.00 16500 20250612 -16.85 9310 20241115 47.37 16500 -16.85 20250612 9740 40.86 20250403 16500 -16.85 20250612 9310 47.37 20241115 1.33 Y 001550 5000 259 억 139336 N N 357 N 00 N