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
023450/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
20250806,160301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32300,-50,5,-0.15,6672900,207,14.94,32350,32350,32050,42050,22650,32350,32236.23,0.03,0,-5,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1131,16.84,2.05,12,0.01,1918.00,15781.00,36000,20240822,-10.28,28900,20241204,11.76,35200,-8.24,20250707,31450,2.70,20250205,36000,-10.28,20240822,28900,11.76,20241204,0.07,Y,023450,500,31 억,,1096,N,N,3,N,00,N
20250806,150305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32250,-100,5,-0.31,5057900,157,11.33,32350,32350,32050,42050,22650,32350,32215.92,0.03,0,-3,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1129,16.81,2.04,12,0.00,1918.00,15781.00,36000,20240822,-10.42,28900,20241204,11.59,35200,-8.38,20250707,31450,2.54,20250205,36000,-10.42,20240822,28900,11.59,20241204,0.07,Y,023450,500,31 억,,1096,N,N,7,N,00,N
20250806,140306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32200,-150,5,-0.46,3993650,124,8.95,32350,32350,32050,42050,22650,32350,32206.85,0.03,0,-3,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1127,16.79,2.04,12,0.00,1918.00,15781.00,36000,20240822,-10.56,28900,20241204,11.42,35200,-8.52,20250707,31450,2.38,20250205,36000,-10.56,20240822,28900,11.42,20241204,0.07,Y,023450,500,31 억,,1096,N,N,7,N,00,N
20250806,130304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32250,-100,5,-0.31,3059850,95,6.85,32350,32350,32050,42050,22650,32350,32208.95,0.03,0,-3,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1129,16.81,2.04,12,0.00,1918.00,15781.00,36000,20240822,-10.42,28900,20241204,11.59,35200,-8.38,20250707,31450,2.54,20250205,36000,-10.42,20240822,28900,11.59,20241204,0.07,Y,023450,500,31 억,,1096,N,N,7,N,00,N
20250806,120303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32200,-150,5,-0.46,2544150,79,5.70,32350,32350,32050,42050,22650,32350,32204.43,0.03,0,-3,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1127,16.79,2.04,12,0.00,1918.00,15781.00,36000,20240822,-10.56,28900,20241204,11.42,35200,-8.52,20250707,31450,2.38,20250205,36000,-10.56,20240822,28900,11.42,20241204,0.07,Y,023450,500,31 억,,1096,N,N,7,N,00,N
20250806,110305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32200,-150,5,-0.46,2094450,65,4.69,32350,32350,32050,42050,22650,32350,32222.31,0.03,0,-3,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1127,16.79,2.04,12,0.00,1918.00,15781.00,36000,20240822,-10.56,28900,20241204,11.42,35200,-8.52,20250707,31450,2.38,20250205,36000,-10.56,20240822,28900,11.42,20241204,0.07,Y,023450,500,31 억,,1096,N,N,7,N,00,N
20250806,100303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32300,-50,5,-0.15,645400,20,1.44,32350,32350,32050,42050,22650,32350,32270.00,0.03,0,-3,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1131,16.84,2.05,12,0.00,1918.00,15781.00,36000,20240822,-10.28,28900,20241204,11.76,35200,-8.24,20250707,31450,2.70,20250205,36000,-10.28,20240822,28900,11.76,20241204,0.07,Y,023450,500,31 억,,1096,N,N,7,N,00,N
20250806,090303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32050,-300,5,-0.93,387450,12,0.87,32350,32350,32050,42050,22650,32350,32287.50,0.03,0,0,32950,32650,32350,32050,31750,32800,32200,31,9700,500,23930,50,1,3500000,1122,16.71,2.03,12,0.00,1918.00,15781.00,36000,20240822,-10.97,28900,20241204,10.90,35200,-8.95,20250707,31450,1.91,20250205,36000,-10.97,20240822,28900,10.90,20241204,0.07,Y,023450,500,31 억,,1096,N,N,7,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 160301 57 100.00 KOSPI 화학 N N N N N 32300 -50 5 -0.15 6672900 207 14.94 32350 32350 32050 42050 22650 32350 32236.23 0.03 0 -5 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1131 16.84 2.05 12 0.01 1918.00 15781.00 36000 20240822 -10.28 28900 20241204 11.76 35200 -8.24 20250707 31450 2.70 20250205 36000 -10.28 20240822 28900 11.76 20241204 0.07 Y 023450 500 31 억 1096 N N 3 N 00 N
3 20250806 150305 57 100.00 KOSPI 화학 N N N N N 32250 -100 5 -0.31 5057900 157 11.33 32350 32350 32050 42050 22650 32350 32215.92 0.03 0 -3 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1129 16.81 2.04 12 0.00 1918.00 15781.00 36000 20240822 -10.42 28900 20241204 11.59 35200 -8.38 20250707 31450 2.54 20250205 36000 -10.42 20240822 28900 11.59 20241204 0.07 Y 023450 500 31 억 1096 N N 7 N 00 N
4 20250806 140306 57 100.00 KOSPI 화학 N N N N N 32200 -150 5 -0.46 3993650 124 8.95 32350 32350 32050 42050 22650 32350 32206.85 0.03 0 -3 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1127 16.79 2.04 12 0.00 1918.00 15781.00 36000 20240822 -10.56 28900 20241204 11.42 35200 -8.52 20250707 31450 2.38 20250205 36000 -10.56 20240822 28900 11.42 20241204 0.07 Y 023450 500 31 억 1096 N N 7 N 00 N
5 20250806 130304 57 100.00 KOSPI 화학 N N N N N 32250 -100 5 -0.31 3059850 95 6.85 32350 32350 32050 42050 22650 32350 32208.95 0.03 0 -3 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1129 16.81 2.04 12 0.00 1918.00 15781.00 36000 20240822 -10.42 28900 20241204 11.59 35200 -8.38 20250707 31450 2.54 20250205 36000 -10.42 20240822 28900 11.59 20241204 0.07 Y 023450 500 31 억 1096 N N 7 N 00 N
6 20250806 120303 57 100.00 KOSPI 화학 N N N N N 32200 -150 5 -0.46 2544150 79 5.70 32350 32350 32050 42050 22650 32350 32204.43 0.03 0 -3 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1127 16.79 2.04 12 0.00 1918.00 15781.00 36000 20240822 -10.56 28900 20241204 11.42 35200 -8.52 20250707 31450 2.38 20250205 36000 -10.56 20240822 28900 11.42 20241204 0.07 Y 023450 500 31 억 1096 N N 7 N 00 N
7 20250806 110305 57 100.00 KOSPI 화학 N N N N N 32200 -150 5 -0.46 2094450 65 4.69 32350 32350 32050 42050 22650 32350 32222.31 0.03 0 -3 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1127 16.79 2.04 12 0.00 1918.00 15781.00 36000 20240822 -10.56 28900 20241204 11.42 35200 -8.52 20250707 31450 2.38 20250205 36000 -10.56 20240822 28900 11.42 20241204 0.07 Y 023450 500 31 억 1096 N N 7 N 00 N
8 20250806 100303 57 100.00 KOSPI 화학 N N N N N 32300 -50 5 -0.15 645400 20 1.44 32350 32350 32050 42050 22650 32350 32270.00 0.03 0 -3 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1131 16.84 2.05 12 0.00 1918.00 15781.00 36000 20240822 -10.28 28900 20241204 11.76 35200 -8.24 20250707 31450 2.70 20250205 36000 -10.28 20240822 28900 11.76 20241204 0.07 Y 023450 500 31 억 1096 N N 7 N 00 N
9 20250806 090303 57 100.00 KOSPI 화학 N N N N N 32050 -300 5 -0.93 387450 12 0.87 32350 32350 32050 42050 22650 32350 32287.50 0.03 0 0 32950 32650 32350 32050 31750 32800 32200 31 9700 500 23930 50 1 3500000 1122 16.71 2.03 12 0.00 1918.00 15781.00 36000 20240822 -10.97 28900 20241204 10.90 35200 -8.95 20250707 31450 1.91 20250205 36000 -10.97 20240822 28900 10.90 20241204 0.07 Y 023450 500 31 억 1096 N N 7 N 00 N