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
025750/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
20250806,160308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,725,5,2,0.69,76451602,105415,66.70,720,730,720,936,504,720,725.24,3.82,0,62585,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,584,-3.45,0.47,12,0.13,-210.00,1536.00,1240,20250123,-41.53,569,20241209,27.42,1240,-41.53,20250123,635,14.17,20250102,1240,-41.53,20250123,569,27.42,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,91,N,00,N
20250806,150313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,728,8,2,1.11,58279068,80420,50.88,720,729,720,936,504,720,724.68,3.82,0,49067,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,587,-3.47,0.47,12,0.10,-210.00,1536.00,1240,20250123,-41.29,569,20241209,27.94,1240,-41.29,20250123,635,14.65,20250102,1240,-41.29,20250123,569,27.94,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,194,N,00,N
20250806,140314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,727,7,2,0.97,44953207,62090,39.29,720,727,720,936,504,720,724.00,3.82,0,32561,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,586,-3.46,0.47,12,0.08,-210.00,1536.00,1240,20250123,-41.37,569,20241209,27.77,1240,-41.37,20250123,635,14.49,20250102,1240,-41.37,20250123,569,27.77,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,194,N,00,N
20250806,130313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,726,6,2,0.83,38085362,52625,33.30,720,727,720,936,504,720,723.71,3.82,0,27495,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,585,-3.46,0.47,12,0.07,-210.00,1536.00,1240,20250123,-41.45,569,20241209,27.59,1240,-41.45,20250123,635,14.33,20250102,1240,-41.45,20250123,569,27.59,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,194,N,00,N
20250806,120311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,4,2,0.56,31076574,42923,27.16,720,727,720,936,504,720,724.01,3.82,0,25816,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,583,-3.45,0.47,12,0.05,-210.00,1536.00,1240,20250123,-41.61,569,20241209,27.24,1240,-41.61,20250123,635,14.02,20250102,1240,-41.61,20250123,569,27.24,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,194,N,00,N
20250806,110313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,3,2,0.42,27282591,37686,23.85,720,727,720,936,504,720,723.94,3.82,0,25151,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,582,-3.44,0.47,12,0.05,-210.00,1536.00,1240,20250123,-41.69,569,20241209,27.07,1240,-41.69,20250123,635,13.86,20250102,1240,-41.69,20250123,569,27.07,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,194,N,00,N
20250806,100311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,727,7,2,0.97,14593874,20139,12.74,720,727,720,936,504,720,724.66,3.82,0,16417,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,586,-3.46,0.47,12,0.02,-210.00,1536.00,1240,20250123,-41.37,569,20241209,27.77,1240,-41.37,20250123,635,14.49,20250102,1240,-41.37,20250123,569,27.77,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,194,N,00,N
20250806,090311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,2,2,0.28,1962746,2726,1.72,720,722,720,936,504,720,720.01,3.82,0,2424,732,725,719,712,706,723,710,838,216,1000,440,1,1,80565149,582,-3.44,0.47,12,0.00,-210.00,1536.00,1240,20250123,-41.77,569,20241209,26.89,1240,-41.77,20250123,635,13.70,20250102,1240,-41.77,20250123,569,26.89,20241209,1.48,Y,025750,1000,837 억,,3073756,N,N,194,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 160308 57 100.00 KOSPI 종이·목재 N N N N N 725 5 2 0.69 76451602 105415 66.70 720 730 720 936 504 720 725.24 3.82 0 62585 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 584 -3.45 0.47 12 0.13 -210.00 1536.00 1240 20250123 -41.53 569 20241209 27.42 1240 -41.53 20250123 635 14.17 20250102 1240 -41.53 20250123 569 27.42 20241209 1.48 Y 025750 1000 837 억 3073756 N N 91 N 00 N
3 20250806 150313 57 100.00 KOSPI 종이·목재 N N N N N 728 8 2 1.11 58279068 80420 50.88 720 729 720 936 504 720 724.68 3.82 0 49067 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 587 -3.47 0.47 12 0.10 -210.00 1536.00 1240 20250123 -41.29 569 20241209 27.94 1240 -41.29 20250123 635 14.65 20250102 1240 -41.29 20250123 569 27.94 20241209 1.48 Y 025750 1000 837 억 3073756 N N 194 N 00 N
4 20250806 140314 57 100.00 KOSPI 종이·목재 N N N N N 727 7 2 0.97 44953207 62090 39.29 720 727 720 936 504 720 724.00 3.82 0 32561 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 586 -3.46 0.47 12 0.08 -210.00 1536.00 1240 20250123 -41.37 569 20241209 27.77 1240 -41.37 20250123 635 14.49 20250102 1240 -41.37 20250123 569 27.77 20241209 1.48 Y 025750 1000 837 억 3073756 N N 194 N 00 N
5 20250806 130313 57 100.00 KOSPI 종이·목재 N N N N N 726 6 2 0.83 38085362 52625 33.30 720 727 720 936 504 720 723.71 3.82 0 27495 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 585 -3.46 0.47 12 0.07 -210.00 1536.00 1240 20250123 -41.45 569 20241209 27.59 1240 -41.45 20250123 635 14.33 20250102 1240 -41.45 20250123 569 27.59 20241209 1.48 Y 025750 1000 837 억 3073756 N N 194 N 00 N
6 20250806 120311 57 100.00 KOSPI 종이·목재 N N N N N 724 4 2 0.56 31076574 42923 27.16 720 727 720 936 504 720 724.01 3.82 0 25816 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 583 -3.45 0.47 12 0.05 -210.00 1536.00 1240 20250123 -41.61 569 20241209 27.24 1240 -41.61 20250123 635 14.02 20250102 1240 -41.61 20250123 569 27.24 20241209 1.48 Y 025750 1000 837 억 3073756 N N 194 N 00 N
7 20250806 110313 57 100.00 KOSPI 종이·목재 N N N N N 723 3 2 0.42 27282591 37686 23.85 720 727 720 936 504 720 723.94 3.82 0 25151 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 582 -3.44 0.47 12 0.05 -210.00 1536.00 1240 20250123 -41.69 569 20241209 27.07 1240 -41.69 20250123 635 13.86 20250102 1240 -41.69 20250123 569 27.07 20241209 1.48 Y 025750 1000 837 억 3073756 N N 194 N 00 N
8 20250806 100311 57 100.00 KOSPI 종이·목재 N N N N N 727 7 2 0.97 14593874 20139 12.74 720 727 720 936 504 720 724.66 3.82 0 16417 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 586 -3.46 0.47 12 0.02 -210.00 1536.00 1240 20250123 -41.37 569 20241209 27.77 1240 -41.37 20250123 635 14.49 20250102 1240 -41.37 20250123 569 27.77 20241209 1.48 Y 025750 1000 837 억 3073756 N N 194 N 00 N
9 20250806 090311 57 100.00 KOSPI 종이·목재 N N N N N 722 2 2 0.28 1962746 2726 1.72 720 722 720 936 504 720 720.01 3.82 0 2424 732 725 719 712 706 723 710 838 216 1000 440 1 1 80565149 582 -3.44 0.47 12 0.00 -210.00 1536.00 1240 20250123 -41.77 569 20241209 26.89 1240 -41.77 20250123 635 13.70 20250102 1240 -41.77 20250123 569 26.89 20241209 1.48 Y 025750 1000 837 억 3073756 N N 194 N 00 N