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
272550/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
20250806,160820,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13940,150,2,1.09,410814200,29611,214.92,13710,13970,13700,17920,9660,13790,13873.70,4.57,0,-478,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2137,10.76,0.57,12,0.19,1295.00,24544.00,19700,20240802,-29.24,12500,20250414,11.52,16580,-15.92,20250102,12500,11.52,20250414,19020,-26.71,20240809,12500,11.52,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,117,N,00,N
20250806,150833,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13900,110,2,0.80,319530350,23036,167.19,13710,13970,13700,17920,9660,13790,13870.91,4.57,0,1038,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2131,10.73,0.57,12,0.15,1295.00,24544.00,19700,20240802,-29.44,12500,20250414,11.20,16580,-16.16,20250102,12500,11.20,20250414,19020,-26.92,20240809,12500,11.20,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,91,N,00,N
20250806,140835,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13890,100,2,0.73,305152120,22001,159.68,13710,13970,13700,17920,9660,13790,13869.92,4.57,0,1091,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2129,10.73,0.57,12,0.14,1295.00,24544.00,19700,20240802,-29.49,12500,20250414,11.12,16580,-16.22,20250102,12500,11.12,20250414,19020,-26.97,20240809,12500,11.12,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,91,N,00,N
20250806,130833,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13910,120,2,0.87,293431450,21157,153.56,13710,13970,13700,17920,9660,13790,13869.24,4.57,0,752,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2133,10.74,0.57,12,0.14,1295.00,24544.00,19700,20240802,-29.39,12500,20250414,11.28,16580,-16.10,20250102,12500,11.28,20250414,19020,-26.87,20240809,12500,11.28,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,91,N,00,N
20250806,120829,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13900,110,2,0.80,179955210,12982,94.22,13710,13970,13700,17920,9660,13790,13861.90,4.57,0,3915,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2131,10.73,0.57,12,0.08,1295.00,24544.00,19700,20240802,-29.44,12500,20250414,11.20,16580,-16.16,20250102,12500,11.20,20250414,19020,-26.92,20240809,12500,11.20,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,91,N,00,N
20250806,110837,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,130,2,0.94,143943120,10395,75.45,13710,13960,13700,17920,9660,13790,13847.34,4.57,0,3270,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2134,10.75,0.57,12,0.07,1295.00,24544.00,19700,20240802,-29.34,12500,20250414,11.36,16580,-16.04,20250102,12500,11.36,20250414,19020,-26.81,20240809,12500,11.36,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,91,N,00,N
20250806,100833,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13810,20,2,0.15,69477510,5033,36.53,13710,13870,13700,17920,9660,13790,13804.39,4.57,0,1595,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2117,10.66,0.56,12,0.03,1295.00,24544.00,19700,20240802,-29.90,12500,20250414,10.48,16580,-16.71,20250102,12500,10.48,20250414,19020,-27.39,20240809,12500,10.48,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,91,N,00,N
20250806,090831,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13780,-10,5,-0.07,1378670,100,0.73,13710,13810,13710,17920,9660,13790,13786.70,4.57,0,61,14003,13896,13733,13626,13463,13950,13680,789,4130,5000,10480,10,1,15330971,2113,10.64,0.56,12,0.00,1295.00,24544.00,19700,20240802,-30.05,12500,20250414,10.24,16580,-16.89,20250102,12500,10.24,20250414,19020,-27.55,20240809,12500,10.24,20250414,0.28,Y,272550,5000,789 억,,700832,N,N,91,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 160820 55 60.00 KOSPI 화학 N N N Y 60 N 13940 150 2 1.09 410814200 29611 214.92 13710 13970 13700 17920 9660 13790 13873.70 4.57 0 -478 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2137 10.76 0.57 12 0.19 1295.00 24544.00 19700 20240802 -29.24 12500 20250414 11.52 16580 -15.92 20250102 12500 11.52 20250414 19020 -26.71 20240809 12500 11.52 20250414 0.28 Y 272550 5000 789 억 700832 N N 117 N 00 N
3 20250806 150833 55 60.00 KOSPI 화학 N N N Y 60 N 13900 110 2 0.80 319530350 23036 167.19 13710 13970 13700 17920 9660 13790 13870.91 4.57 0 1038 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2131 10.73 0.57 12 0.15 1295.00 24544.00 19700 20240802 -29.44 12500 20250414 11.20 16580 -16.16 20250102 12500 11.20 20250414 19020 -26.92 20240809 12500 11.20 20250414 0.28 Y 272550 5000 789 억 700832 N N 91 N 00 N
4 20250806 140835 55 60.00 KOSPI 화학 N N N Y 60 N 13890 100 2 0.73 305152120 22001 159.68 13710 13970 13700 17920 9660 13790 13869.92 4.57 0 1091 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2129 10.73 0.57 12 0.14 1295.00 24544.00 19700 20240802 -29.49 12500 20250414 11.12 16580 -16.22 20250102 12500 11.12 20250414 19020 -26.97 20240809 12500 11.12 20250414 0.28 Y 272550 5000 789 억 700832 N N 91 N 00 N
5 20250806 130833 55 60.00 KOSPI 화학 N N N Y 60 N 13910 120 2 0.87 293431450 21157 153.56 13710 13970 13700 17920 9660 13790 13869.24 4.57 0 752 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2133 10.74 0.57 12 0.14 1295.00 24544.00 19700 20240802 -29.39 12500 20250414 11.28 16580 -16.10 20250102 12500 11.28 20250414 19020 -26.87 20240809 12500 11.28 20250414 0.28 Y 272550 5000 789 억 700832 N N 91 N 00 N
6 20250806 120829 55 60.00 KOSPI 화학 N N N Y 60 N 13900 110 2 0.80 179955210 12982 94.22 13710 13970 13700 17920 9660 13790 13861.90 4.57 0 3915 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2131 10.73 0.57 12 0.08 1295.00 24544.00 19700 20240802 -29.44 12500 20250414 11.20 16580 -16.16 20250102 12500 11.20 20250414 19020 -26.92 20240809 12500 11.20 20250414 0.28 Y 272550 5000 789 억 700832 N N 91 N 00 N
7 20250806 110837 55 60.00 KOSPI 화학 N N N Y 60 N 13920 130 2 0.94 143943120 10395 75.45 13710 13960 13700 17920 9660 13790 13847.34 4.57 0 3270 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2134 10.75 0.57 12 0.07 1295.00 24544.00 19700 20240802 -29.34 12500 20250414 11.36 16580 -16.04 20250102 12500 11.36 20250414 19020 -26.81 20240809 12500 11.36 20250414 0.28 Y 272550 5000 789 억 700832 N N 91 N 00 N
8 20250806 100833 55 60.00 KOSPI 화학 N N N Y 60 N 13810 20 2 0.15 69477510 5033 36.53 13710 13870 13700 17920 9660 13790 13804.39 4.57 0 1595 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2117 10.66 0.56 12 0.03 1295.00 24544.00 19700 20240802 -29.90 12500 20250414 10.48 16580 -16.71 20250102 12500 10.48 20250414 19020 -27.39 20240809 12500 10.48 20250414 0.28 Y 272550 5000 789 억 700832 N N 91 N 00 N
9 20250806 090831 55 60.00 KOSPI 화학 N N N Y 60 N 13780 -10 5 -0.07 1378670 100 0.73 13710 13810 13710 17920 9660 13790 13786.70 4.57 0 61 14003 13896 13733 13626 13463 13950 13680 789 4130 5000 10480 10 1 15330971 2113 10.64 0.56 12 0.00 1295.00 24544.00 19700 20240802 -30.05 12500 20250414 10.24 16580 -16.89 20250102 12500 10.24 20250414 19020 -27.55 20240809 12500 10.24 20250414 0.28 Y 272550 5000 789 억 700832 N N 91 N 00 N