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
005720/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
20250806,160153,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6170,110,2,1.82,93346980,15298,48.41,6140,6190,6030,7870,4250,6060,6101.91,2.33,0,3296,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3304,4.11,0.27,12,0.03,1503.00,22584.00,7460,20250711,-17.29,4205,20250123,46.73,7460,-17.29,20250711,4205,46.73,20250123,7460,-17.29,20250711,4205,46.73,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,120,N,00,N
20250806,150155,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6090,30,2,0.50,87631370,14367,45.46,6140,6190,6030,7870,4250,6060,6099.49,2.33,0,3385,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3261,4.05,0.27,12,0.03,1503.00,22584.00,7460,20250711,-18.36,4205,20250123,44.83,7460,-18.36,20250711,4205,44.83,20250123,7460,-18.36,20250711,4205,44.83,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,389,N,00,N
20250806,140156,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6090,30,2,0.50,80331500,13168,41.67,6140,6190,6030,7870,4250,6060,6100.51,2.33,0,2746,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3261,4.05,0.27,12,0.02,1503.00,22584.00,7460,20250711,-18.36,4205,20250123,44.83,7460,-18.36,20250711,4205,44.83,20250123,7460,-18.36,20250711,4205,44.83,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,389,N,00,N
20250806,130155,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6070,10,2,0.17,71078990,11652,36.87,6140,6190,6030,7870,4250,6060,6100.15,2.33,0,1896,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3250,4.04,0.27,12,0.02,1503.00,22584.00,7460,20250711,-18.63,4205,20250123,44.35,7460,-18.63,20250711,4205,44.35,20250123,7460,-18.63,20250711,4205,44.35,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,389,N,00,N
20250806,120154,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6110,50,2,0.83,36886810,6029,19.08,6140,6190,6030,7870,4250,6060,6118.23,2.33,0,133,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3272,4.07,0.27,12,0.01,1503.00,22584.00,7460,20250711,-18.10,4205,20250123,45.30,7460,-18.10,20250711,4205,45.30,20250123,7460,-18.10,20250711,4205,45.30,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,389,N,00,N
20250806,110155,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6140,80,2,1.32,26578850,4346,13.75,6140,6190,6030,7870,4250,6060,6115.70,2.33,0,266,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3288,4.09,0.27,12,0.01,1503.00,22584.00,7460,20250711,-17.69,4205,20250123,46.02,7460,-17.69,20250711,4205,46.02,20250123,7460,-17.69,20250711,4205,46.02,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,389,N,00,N
20250806,100154,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6150,90,2,1.49,20774560,3402,10.77,6140,6190,6030,7870,4250,6060,6106.57,2.33,0,43,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3293,4.09,0.27,12,0.01,1503.00,22584.00,7460,20250711,-17.56,4205,20250123,46.25,7460,-17.56,20250711,4205,46.25,20250123,7460,-17.56,20250711,4205,46.25,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,389,N,00,N
20250806,090155,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6060,0,3,0.00,1358040,224,0.71,6140,6140,6040,7870,4250,6060,6062.68,2.33,0,-126,6260,6160,6100,6000,5940,6130,5970,268,1810,500,4480,10,1,53543977,3245,4.03,0.27,12,0.00,1503.00,22584.00,7460,20250711,-18.77,4205,20250123,44.11,7460,-18.77,20250711,4205,44.11,20250123,7460,-18.77,20250711,4205,44.11,20250123,0.12,Y,005720,500,267 억,,1247270,N,N,389,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 160153 55 40.00 KOSPI 화학 N N N Y 40 N 6170 110 2 1.82 93346980 15298 48.41 6140 6190 6030 7870 4250 6060 6101.91 2.33 0 3296 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3304 4.11 0.27 12 0.03 1503.00 22584.00 7460 20250711 -17.29 4205 20250123 46.73 7460 -17.29 20250711 4205 46.73 20250123 7460 -17.29 20250711 4205 46.73 20250123 0.12 Y 005720 500 267 억 1247270 N N 120 N 00 N
3 20250806 150155 55 40.00 KOSPI 화학 N N N Y 40 N 6090 30 2 0.50 87631370 14367 45.46 6140 6190 6030 7870 4250 6060 6099.49 2.33 0 3385 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3261 4.05 0.27 12 0.03 1503.00 22584.00 7460 20250711 -18.36 4205 20250123 44.83 7460 -18.36 20250711 4205 44.83 20250123 7460 -18.36 20250711 4205 44.83 20250123 0.12 Y 005720 500 267 억 1247270 N N 389 N 00 N
4 20250806 140156 55 40.00 KOSPI 화학 N N N Y 40 N 6090 30 2 0.50 80331500 13168 41.67 6140 6190 6030 7870 4250 6060 6100.51 2.33 0 2746 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3261 4.05 0.27 12 0.02 1503.00 22584.00 7460 20250711 -18.36 4205 20250123 44.83 7460 -18.36 20250711 4205 44.83 20250123 7460 -18.36 20250711 4205 44.83 20250123 0.12 Y 005720 500 267 억 1247270 N N 389 N 00 N
5 20250806 130155 55 40.00 KOSPI 화학 N N N Y 40 N 6070 10 2 0.17 71078990 11652 36.87 6140 6190 6030 7870 4250 6060 6100.15 2.33 0 1896 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3250 4.04 0.27 12 0.02 1503.00 22584.00 7460 20250711 -18.63 4205 20250123 44.35 7460 -18.63 20250711 4205 44.35 20250123 7460 -18.63 20250711 4205 44.35 20250123 0.12 Y 005720 500 267 억 1247270 N N 389 N 00 N
6 20250806 120154 55 40.00 KOSPI 화학 N N N Y 40 N 6110 50 2 0.83 36886810 6029 19.08 6140 6190 6030 7870 4250 6060 6118.23 2.33 0 133 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3272 4.07 0.27 12 0.01 1503.00 22584.00 7460 20250711 -18.10 4205 20250123 45.30 7460 -18.10 20250711 4205 45.30 20250123 7460 -18.10 20250711 4205 45.30 20250123 0.12 Y 005720 500 267 억 1247270 N N 389 N 00 N
7 20250806 110155 55 40.00 KOSPI 화학 N N N Y 40 N 6140 80 2 1.32 26578850 4346 13.75 6140 6190 6030 7870 4250 6060 6115.70 2.33 0 266 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3288 4.09 0.27 12 0.01 1503.00 22584.00 7460 20250711 -17.69 4205 20250123 46.02 7460 -17.69 20250711 4205 46.02 20250123 7460 -17.69 20250711 4205 46.02 20250123 0.12 Y 005720 500 267 억 1247270 N N 389 N 00 N
8 20250806 100154 55 40.00 KOSPI 화학 N N N Y 40 N 6150 90 2 1.49 20774560 3402 10.77 6140 6190 6030 7870 4250 6060 6106.57 2.33 0 43 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3293 4.09 0.27 12 0.01 1503.00 22584.00 7460 20250711 -17.56 4205 20250123 46.25 7460 -17.56 20250711 4205 46.25 20250123 7460 -17.56 20250711 4205 46.25 20250123 0.12 Y 005720 500 267 억 1247270 N N 389 N 00 N
9 20250806 090155 55 40.00 KOSPI 화학 N N N Y 40 N 6060 0 3 0.00 1358040 224 0.71 6140 6140 6040 7870 4250 6060 6062.68 2.33 0 -126 6260 6160 6100 6000 5940 6130 5970 268 1810 500 4480 10 1 53543977 3245 4.03 0.27 12 0.00 1503.00 22584.00 7460 20250711 -18.77 4205 20250123 44.11 7460 -18.77 20250711 4205 44.11 20250123 7460 -18.77 20250711 4205 44.11 20250123 0.12 Y 005720 500 267 억 1247270 N N 389 N 00 N