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
005420/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
20250806,160151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17300,520,2,3.10,6767197615,390816,158.25,16670,17930,16560,21800,11750,16780,17315.56,6.71,0,59997,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6645,-10.27,2.89,12,1.02,-1684.00,5976.00,25750,20240930,-32.82,12700,20250526,36.22,21900,-21.00,20250220,12700,36.22,20250526,25750,-32.82,20240930,12700,36.22,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,40983,N,00,N
20250806,150153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17190,410,2,2.44,6503254065,375503,152.05,16670,17930,16560,21800,11750,16780,17318.78,6.71,0,60101,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6602,-10.21,2.88,12,0.98,-1684.00,5976.00,25750,20240930,-33.24,12700,20250526,35.35,21900,-21.51,20250220,12700,35.35,20250526,25750,-33.24,20240930,12700,35.35,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,17672,N,00,N
20250806,140153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17070,290,2,1.73,6007572325,346590,140.34,16670,17930,16560,21800,11750,16780,17333.37,6.71,0,56042,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6556,-10.14,2.86,12,0.90,-1684.00,5976.00,25750,20240930,-33.71,12700,20250526,34.41,21900,-22.05,20250220,12700,34.41,20250526,25750,-33.71,20240930,12700,34.41,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,17672,N,00,N
20250806,130153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17170,390,2,2.32,5324810780,306628,124.16,16670,17930,16560,21800,11750,16780,17365.70,6.71,0,58373,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6595,-10.20,2.87,12,0.80,-1684.00,5976.00,25750,20240930,-33.32,12700,20250526,35.20,21900,-21.60,20250220,12700,35.20,20250526,25750,-33.32,20240930,12700,35.20,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,17672,N,00,N
20250806,120152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17210,430,2,2.56,5036770850,289891,117.38,16670,17930,16560,21800,11750,16780,17374.71,6.71,0,57092,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6610,-10.22,2.88,12,0.75,-1684.00,5976.00,25750,20240930,-33.17,12700,20250526,35.51,21900,-21.42,20250220,12700,35.51,20250526,25750,-33.17,20240930,12700,35.51,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,17672,N,00,N
20250806,110152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17360,580,2,3.46,4704065325,270634,109.58,16670,17930,16560,21800,11750,16780,17381.65,6.71,0,58626,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6668,-10.31,2.90,12,0.70,-1684.00,5976.00,25750,20240930,-32.58,12700,20250526,36.69,21900,-20.73,20250220,12700,36.69,20250526,25750,-32.58,20240930,12700,36.69,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,17672,N,00,N
20250806,100152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17630,850,2,5.07,4020048720,231318,93.66,16670,17930,16560,21800,11750,16780,17378.88,6.71,0,55885,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6771,-10.47,2.95,12,0.60,-1684.00,5976.00,25750,20240930,-31.53,12700,20250526,38.82,21900,-19.50,20250220,12700,38.82,20250526,25750,-31.53,20240930,12700,38.82,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,17672,N,00,N
20250806,090153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16750,-30,5,-0.18,27135370,1629,0.66,16670,16750,16560,21800,11750,16780,16657.69,6.71,0,353,17566,17172,16466,16072,15366,17370,16270,384,5020,1000,12080,10,1,38408228,6433,-9.95,2.80,12,0.00,-1684.00,5976.00,25750,20240930,-34.95,12700,20250526,31.89,21900,-23.52,20250220,12700,31.89,20250526,25750,-34.95,20240930,12700,31.89,20250526,1.75,Y,005420,1000,384 억,,2576202,N,N,17672,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 160151 55 60.00 KOSPI200 화학 N N N Y 60 N 17300 520 2 3.10 6767197615 390816 158.25 16670 17930 16560 21800 11750 16780 17315.56 6.71 0 59997 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6645 -10.27 2.89 12 1.02 -1684.00 5976.00 25750 20240930 -32.82 12700 20250526 36.22 21900 -21.00 20250220 12700 36.22 20250526 25750 -32.82 20240930 12700 36.22 20250526 1.75 Y 005420 1000 384 억 2576202 N N 40983 N 00 N
3 20250806 150153 55 60.00 KOSPI200 화학 N N N Y 60 N 17190 410 2 2.44 6503254065 375503 152.05 16670 17930 16560 21800 11750 16780 17318.78 6.71 0 60101 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6602 -10.21 2.88 12 0.98 -1684.00 5976.00 25750 20240930 -33.24 12700 20250526 35.35 21900 -21.51 20250220 12700 35.35 20250526 25750 -33.24 20240930 12700 35.35 20250526 1.75 Y 005420 1000 384 억 2576202 N N 17672 N 00 N
4 20250806 140153 55 60.00 KOSPI200 화학 N N N Y 60 N 17070 290 2 1.73 6007572325 346590 140.34 16670 17930 16560 21800 11750 16780 17333.37 6.71 0 56042 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6556 -10.14 2.86 12 0.90 -1684.00 5976.00 25750 20240930 -33.71 12700 20250526 34.41 21900 -22.05 20250220 12700 34.41 20250526 25750 -33.71 20240930 12700 34.41 20250526 1.75 Y 005420 1000 384 억 2576202 N N 17672 N 00 N
5 20250806 130153 55 60.00 KOSPI200 화학 N N N Y 60 N 17170 390 2 2.32 5324810780 306628 124.16 16670 17930 16560 21800 11750 16780 17365.70 6.71 0 58373 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6595 -10.20 2.87 12 0.80 -1684.00 5976.00 25750 20240930 -33.32 12700 20250526 35.20 21900 -21.60 20250220 12700 35.20 20250526 25750 -33.32 20240930 12700 35.20 20250526 1.75 Y 005420 1000 384 억 2576202 N N 17672 N 00 N
6 20250806 120152 55 60.00 KOSPI200 화학 N N N Y 60 N 17210 430 2 2.56 5036770850 289891 117.38 16670 17930 16560 21800 11750 16780 17374.71 6.71 0 57092 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6610 -10.22 2.88 12 0.75 -1684.00 5976.00 25750 20240930 -33.17 12700 20250526 35.51 21900 -21.42 20250220 12700 35.51 20250526 25750 -33.17 20240930 12700 35.51 20250526 1.75 Y 005420 1000 384 억 2576202 N N 17672 N 00 N
7 20250806 110152 55 60.00 KOSPI200 화학 N N N Y 60 N 17360 580 2 3.46 4704065325 270634 109.58 16670 17930 16560 21800 11750 16780 17381.65 6.71 0 58626 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6668 -10.31 2.90 12 0.70 -1684.00 5976.00 25750 20240930 -32.58 12700 20250526 36.69 21900 -20.73 20250220 12700 36.69 20250526 25750 -32.58 20240930 12700 36.69 20250526 1.75 Y 005420 1000 384 억 2576202 N N 17672 N 00 N
8 20250806 100152 55 60.00 KOSPI200 화학 N N N Y 60 N 17630 850 2 5.07 4020048720 231318 93.66 16670 17930 16560 21800 11750 16780 17378.88 6.71 0 55885 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6771 -10.47 2.95 12 0.60 -1684.00 5976.00 25750 20240930 -31.53 12700 20250526 38.82 21900 -19.50 20250220 12700 38.82 20250526 25750 -31.53 20240930 12700 38.82 20250526 1.75 Y 005420 1000 384 억 2576202 N N 17672 N 00 N
9 20250806 090153 55 60.00 KOSPI200 화학 N N N Y 60 N 16750 -30 5 -0.18 27135370 1629 0.66 16670 16750 16560 21800 11750 16780 16657.69 6.71 0 353 17566 17172 16466 16072 15366 17370 16270 384 5020 1000 12080 10 1 38408228 6433 -9.95 2.80 12 0.00 -1684.00 5976.00 25750 20240930 -34.95 12700 20250526 31.89 21900 -23.52 20250220 12700 31.89 20250526 25750 -34.95 20240930 12700 31.89 20250526 1.75 Y 005420 1000 384 억 2576202 N N 17672 N 00 N