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
102260/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
20250806,160604,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4210,-40,5,-0.94,436001105,104020,238.12,4225,4250,4165,5520,2975,4250,4191.51,3.38,0,21571,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2112,4.70,0.47,12,0.21,896.00,8941.00,4615,20250714,-8.78,3500,20250409,20.29,4615,-8.78,20250714,3500,20.29,20250409,4615,-8.78,20250714,3500,20.29,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,797,N,00,N
20250806,150614,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4205,-45,5,-1.06,430070480,102611,234.90,4225,4250,4165,5520,2975,4250,4191.27,3.38,0,21838,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2110,4.69,0.47,12,0.20,896.00,8941.00,4615,20250714,-8.88,3500,20250409,20.14,4615,-8.88,20250714,3500,20.14,20250409,4615,-8.88,20250714,3500,20.14,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,396,N,00,N
20250806,140615,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4180,-70,5,-1.65,373342385,89129,204.04,4225,4250,4165,5520,2975,4250,4188.79,3.38,0,19131,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2097,4.67,0.47,12,0.18,896.00,8941.00,4615,20250714,-9.43,3500,20250409,19.43,4615,-9.43,20250714,3500,19.43,20250409,4615,-9.43,20250714,3500,19.43,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,396,N,00,N
20250806,130612,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4170,-80,5,-1.88,324334330,77390,177.16,4225,4250,4165,5520,2975,4250,4190.91,3.38,0,18510,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2092,4.65,0.47,12,0.15,896.00,8941.00,4615,20250714,-9.64,3500,20250409,19.14,4615,-9.64,20250714,3500,19.14,20250409,4615,-9.64,20250714,3500,19.14,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,396,N,00,N
20250806,120609,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4175,-75,5,-1.76,268387145,63984,146.47,4225,4250,4165,5520,2975,4250,4194.60,3.38,0,18298,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2095,4.66,0.47,12,0.13,896.00,8941.00,4615,20250714,-9.53,3500,20250409,19.29,4615,-9.53,20250714,3500,19.29,20250409,4615,-9.53,20250714,3500,19.29,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,396,N,00,N
20250806,110616,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4190,-60,5,-1.41,207516985,49428,113.15,4225,4250,4180,5520,2975,4250,4198.37,3.38,0,19118,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2102,4.68,0.47,12,0.10,896.00,8941.00,4615,20250714,-9.21,3500,20250409,19.71,4615,-9.21,20250714,3500,19.71,20250409,4615,-9.21,20250714,3500,19.71,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,396,N,00,N
20250806,100613,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4215,-35,5,-0.82,145828285,34703,79.44,4225,4250,4200,5520,2975,4250,4202.18,3.38,0,23895,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2115,4.70,0.47,12,0.07,896.00,8941.00,4615,20250714,-8.67,3500,20250409,20.43,4615,-8.67,20250714,3500,20.43,20250409,4615,-8.67,20250714,3500,20.43,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,396,N,00,N
20250806,090611,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,4220,-30,5,-0.71,473205,112,0.26,4225,4230,4220,5520,2975,4250,4225.04,3.38,0,42,4350,4300,4250,4200,4150,4325,4225,502,1270,1000,3140,5,1,50176791,2117,4.71,0.47,12,0.00,896.00,8941.00,4615,20250714,-8.56,3500,20250409,20.57,4615,-8.56,20250714,3500,20.57,20250409,4615,-8.56,20250714,3500,20.57,20250409,0.87,Y,102260,1000,501 억,,1694103,N,N,396,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 160604 55 50.00 KOSPI 화학 N N N Y 50 N 4210 -40 5 -0.94 436001105 104020 238.12 4225 4250 4165 5520 2975 4250 4191.51 3.38 0 21571 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2112 4.70 0.47 12 0.21 896.00 8941.00 4615 20250714 -8.78 3500 20250409 20.29 4615 -8.78 20250714 3500 20.29 20250409 4615 -8.78 20250714 3500 20.29 20250409 0.87 Y 102260 1000 501 억 1694103 N N 797 N 00 N
3 20250806 150614 55 50.00 KOSPI 화학 N N N Y 50 N 4205 -45 5 -1.06 430070480 102611 234.90 4225 4250 4165 5520 2975 4250 4191.27 3.38 0 21838 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2110 4.69 0.47 12 0.20 896.00 8941.00 4615 20250714 -8.88 3500 20250409 20.14 4615 -8.88 20250714 3500 20.14 20250409 4615 -8.88 20250714 3500 20.14 20250409 0.87 Y 102260 1000 501 억 1694103 N N 396 N 00 N
4 20250806 140615 55 50.00 KOSPI 화학 N N N Y 50 N 4180 -70 5 -1.65 373342385 89129 204.04 4225 4250 4165 5520 2975 4250 4188.79 3.38 0 19131 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2097 4.67 0.47 12 0.18 896.00 8941.00 4615 20250714 -9.43 3500 20250409 19.43 4615 -9.43 20250714 3500 19.43 20250409 4615 -9.43 20250714 3500 19.43 20250409 0.87 Y 102260 1000 501 억 1694103 N N 396 N 00 N
5 20250806 130612 55 50.00 KOSPI 화학 N N N Y 50 N 4170 -80 5 -1.88 324334330 77390 177.16 4225 4250 4165 5520 2975 4250 4190.91 3.38 0 18510 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2092 4.65 0.47 12 0.15 896.00 8941.00 4615 20250714 -9.64 3500 20250409 19.14 4615 -9.64 20250714 3500 19.14 20250409 4615 -9.64 20250714 3500 19.14 20250409 0.87 Y 102260 1000 501 억 1694103 N N 396 N 00 N
6 20250806 120609 55 50.00 KOSPI 화학 N N N Y 50 N 4175 -75 5 -1.76 268387145 63984 146.47 4225 4250 4165 5520 2975 4250 4194.60 3.38 0 18298 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2095 4.66 0.47 12 0.13 896.00 8941.00 4615 20250714 -9.53 3500 20250409 19.29 4615 -9.53 20250714 3500 19.29 20250409 4615 -9.53 20250714 3500 19.29 20250409 0.87 Y 102260 1000 501 억 1694103 N N 396 N 00 N
7 20250806 110616 55 50.00 KOSPI 화학 N N N Y 50 N 4190 -60 5 -1.41 207516985 49428 113.15 4225 4250 4180 5520 2975 4250 4198.37 3.38 0 19118 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2102 4.68 0.47 12 0.10 896.00 8941.00 4615 20250714 -9.21 3500 20250409 19.71 4615 -9.21 20250714 3500 19.71 20250409 4615 -9.21 20250714 3500 19.71 20250409 0.87 Y 102260 1000 501 억 1694103 N N 396 N 00 N
8 20250806 100613 55 50.00 KOSPI 화학 N N N Y 50 N 4215 -35 5 -0.82 145828285 34703 79.44 4225 4250 4200 5520 2975 4250 4202.18 3.38 0 23895 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2115 4.70 0.47 12 0.07 896.00 8941.00 4615 20250714 -8.67 3500 20250409 20.43 4615 -8.67 20250714 3500 20.43 20250409 4615 -8.67 20250714 3500 20.43 20250409 0.87 Y 102260 1000 501 억 1694103 N N 396 N 00 N
9 20250806 090611 55 50.00 KOSPI 화학 N N N Y 50 N 4220 -30 5 -0.71 473205 112 0.26 4225 4230 4220 5520 2975 4250 4225.04 3.38 0 42 4350 4300 4250 4200 4150 4325 4225 502 1270 1000 3140 5 1 50176791 2117 4.71 0.47 12 0.00 896.00 8941.00 4615 20250714 -8.56 3500 20250409 20.57 4615 -8.56 20250714 3500 20.57 20250409 4615 -8.56 20250714 3500 20.57 20250409 0.87 Y 102260 1000 501 억 1694103 N N 396 N 00 N