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
011500/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
20250806,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15460,310,2,2.05,4349788005,280402,233.54,15040,15790,15040,19690,10610,15150,15512.69,2.01,0,65183,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2417,53.87,1.46,12,1.79,287.00,10587.00,23400,20241010,-33.93,10350,20240805,49.37,20500,-24.59,20250226,12920,19.66,20250203,23400,-33.93,20241010,10380,48.94,20240806,5.18,Y,011500,500,78 억,,314825,N,N,5674,N,00,N
20250806,150230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15430,280,2,1.85,4215319305,271697,226.29,15040,15790,15040,19690,10610,15150,15514.78,2.01,0,61703,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2413,53.76,1.46,12,1.74,287.00,10587.00,23400,20241010,-34.06,10350,20240805,49.08,20500,-24.73,20250226,12920,19.43,20250203,23400,-34.06,20241010,10380,48.65,20240806,5.18,Y,011500,500,78 억,,314825,N,N,1681,N,00,N
20250806,140231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15430,280,2,1.85,3997562215,257543,214.50,15040,15790,15040,19690,10610,15150,15521.92,2.01,0,56233,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2413,53.76,1.46,12,1.65,287.00,10587.00,23400,20241010,-34.06,10350,20240805,49.08,20500,-24.73,20250226,12920,19.43,20250203,23400,-34.06,20241010,10380,48.65,20240806,5.18,Y,011500,500,78 억,,314825,N,N,1681,N,00,N
20250806,130230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15470,320,2,2.11,3680354705,237013,197.41,15040,15790,15040,19690,10610,15150,15528.07,2.01,0,57726,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2419,53.90,1.46,12,1.52,287.00,10587.00,23400,20241010,-33.89,10350,20240805,49.47,20500,-24.54,20250226,12920,19.74,20250203,23400,-33.89,20241010,10380,49.04,20240806,5.18,Y,011500,500,78 억,,314825,N,N,1681,N,00,N
20250806,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15420,270,2,1.78,3581261415,230587,192.05,15040,15790,15040,19690,10610,15150,15531.06,2.01,0,55377,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2411,53.73,1.46,12,1.47,287.00,10587.00,23400,20241010,-34.10,10350,20240805,48.99,20500,-24.78,20250226,12920,19.35,20250203,23400,-34.10,20241010,10380,48.55,20240806,5.18,Y,011500,500,78 억,,314825,N,N,1681,N,00,N
20250806,110231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15460,310,2,2.05,3391935735,218367,181.88,15040,15790,15040,19690,10610,15150,15533.19,2.01,0,56164,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2417,53.87,1.46,12,1.40,287.00,10587.00,23400,20241010,-33.93,10350,20240805,49.37,20500,-24.59,20250226,12920,19.66,20250203,23400,-33.93,20241010,10380,48.94,20240806,5.18,Y,011500,500,78 억,,314825,N,N,1681,N,00,N
20250806,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15610,460,2,3.04,2940892105,189183,157.57,15040,15790,15040,19690,10610,15150,15545.22,2.01,0,60504,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2441,54.39,1.47,12,1.21,287.00,10587.00,23400,20241010,-33.29,10350,20240805,50.82,20500,-23.85,20250226,12920,20.82,20250203,23400,-33.29,20241010,10380,50.39,20240806,5.18,Y,011500,500,78 억,,314825,N,N,1681,N,00,N
20250806,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15180,30,2,0.20,34810420,2307,1.92,15040,15210,15040,19690,10610,15150,15089.04,2.01,0,1367,15723,15436,15003,14716,14283,15580,14860,78,4540,500,9690,10,1,15637042,2374,52.89,1.43,12,0.01,287.00,10587.00,23400,20241010,-35.13,10350,20240805,46.67,20500,-25.95,20250226,12920,17.49,20250203,23400,-35.13,20241010,10380,46.24,20240806,5.18,Y,011500,500,78 억,,314825,N,N,1681,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 160227 55 60.00 KOSPI 화학 N N N Y 60 N 15460 310 2 2.05 4349788005 280402 233.54 15040 15790 15040 19690 10610 15150 15512.69 2.01 0 65183 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2417 53.87 1.46 12 1.79 287.00 10587.00 23400 20241010 -33.93 10350 20240805 49.37 20500 -24.59 20250226 12920 19.66 20250203 23400 -33.93 20241010 10380 48.94 20240806 5.18 Y 011500 500 78 억 314825 N N 5674 N 00 N
3 20250806 150230 55 60.00 KOSPI 화학 N N N Y 60 N 15430 280 2 1.85 4215319305 271697 226.29 15040 15790 15040 19690 10610 15150 15514.78 2.01 0 61703 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2413 53.76 1.46 12 1.74 287.00 10587.00 23400 20241010 -34.06 10350 20240805 49.08 20500 -24.73 20250226 12920 19.43 20250203 23400 -34.06 20241010 10380 48.65 20240806 5.18 Y 011500 500 78 억 314825 N N 1681 N 00 N
4 20250806 140231 55 60.00 KOSPI 화학 N N N Y 60 N 15430 280 2 1.85 3997562215 257543 214.50 15040 15790 15040 19690 10610 15150 15521.92 2.01 0 56233 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2413 53.76 1.46 12 1.65 287.00 10587.00 23400 20241010 -34.06 10350 20240805 49.08 20500 -24.73 20250226 12920 19.43 20250203 23400 -34.06 20241010 10380 48.65 20240806 5.18 Y 011500 500 78 억 314825 N N 1681 N 00 N
5 20250806 130230 55 60.00 KOSPI 화학 N N N Y 60 N 15470 320 2 2.11 3680354705 237013 197.41 15040 15790 15040 19690 10610 15150 15528.07 2.01 0 57726 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2419 53.90 1.46 12 1.52 287.00 10587.00 23400 20241010 -33.89 10350 20240805 49.47 20500 -24.54 20250226 12920 19.74 20250203 23400 -33.89 20241010 10380 49.04 20240806 5.18 Y 011500 500 78 억 314825 N N 1681 N 00 N
6 20250806 120229 55 60.00 KOSPI 화학 N N N Y 60 N 15420 270 2 1.78 3581261415 230587 192.05 15040 15790 15040 19690 10610 15150 15531.06 2.01 0 55377 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2411 53.73 1.46 12 1.47 287.00 10587.00 23400 20241010 -34.10 10350 20240805 48.99 20500 -24.78 20250226 12920 19.35 20250203 23400 -34.10 20241010 10380 48.55 20240806 5.18 Y 011500 500 78 억 314825 N N 1681 N 00 N
7 20250806 110231 55 60.00 KOSPI 화학 N N N Y 60 N 15460 310 2 2.05 3391935735 218367 181.88 15040 15790 15040 19690 10610 15150 15533.19 2.01 0 56164 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2417 53.87 1.46 12 1.40 287.00 10587.00 23400 20241010 -33.93 10350 20240805 49.37 20500 -24.59 20250226 12920 19.66 20250203 23400 -33.93 20241010 10380 48.94 20240806 5.18 Y 011500 500 78 억 314825 N N 1681 N 00 N
8 20250806 100229 55 60.00 KOSPI 화학 N N N Y 60 N 15610 460 2 3.04 2940892105 189183 157.57 15040 15790 15040 19690 10610 15150 15545.22 2.01 0 60504 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2441 54.39 1.47 12 1.21 287.00 10587.00 23400 20241010 -33.29 10350 20240805 50.82 20500 -23.85 20250226 12920 20.82 20250203 23400 -33.29 20241010 10380 50.39 20240806 5.18 Y 011500 500 78 억 314825 N N 1681 N 00 N
9 20250806 090230 55 60.00 KOSPI 화학 N N N Y 60 N 15180 30 2 0.20 34810420 2307 1.92 15040 15210 15040 19690 10610 15150 15089.04 2.01 0 1367 15723 15436 15003 14716 14283 15580 14860 78 4540 500 9690 10 1 15637042 2374 52.89 1.43 12 0.01 287.00 10587.00 23400 20241010 -35.13 10350 20240805 46.67 20500 -25.95 20250226 12920 17.49 20250203 23400 -35.13 20241010 10380 46.24 20240806 5.18 Y 011500 500 78 억 314825 N N 1681 N 00 N