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
278470/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
20250806,160823,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,208500,21200,2,11.32,598147903050,2829191,475.05,194700,224000,185200,243000,131200,187300,211420.59,22.94,0,-223725,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,500,1,38044055,79322,73.36,20.73,12,7.44,2842.00,10058.00,224000,20250806,-6.92,38380,20240805,443.25,224000,-6.92,20250806,41550,401.81,20250203,302500,-31.07,20240923,39700,425.19,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,179754,N,00,N
20250806,150836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,208000,20700,2,11.05,581976039050,2751488,462.01,194700,224000,185200,243000,131200,187300,211513.20,22.94,0,-241099,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,500,1,38044055,79132,73.19,20.68,12,7.23,2842.00,10058.00,224000,20250806,-7.14,38380,20240805,441.95,224000,-7.14,20250806,41550,400.60,20250203,302500,-31.24,20240923,39700,423.93,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,37052,N,00,N
20250806,140838,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,210500,23200,2,12.39,545972439300,2579906,433.20,194700,224000,185200,243000,131200,187300,211624.93,22.94,0,-243251,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,500,1,38044055,80083,74.07,20.93,12,6.78,2842.00,10058.00,224000,20250806,-6.03,38380,20240805,448.46,224000,-6.03,20250806,41550,406.62,20250203,302500,-30.41,20240923,39700,430.23,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,37052,N,00,N
20250806,130836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,211500,24200,2,12.92,512892499800,2422630,406.79,194700,224000,185200,243000,131200,187300,211708.97,22.94,0,-223678,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,500,1,38044055,80463,74.42,21.03,12,6.37,2842.00,10058.00,224000,20250806,-5.58,38380,20240805,451.07,224000,-5.58,20250806,41550,409.03,20250203,302500,-30.08,20240923,39700,432.75,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,37052,N,00,N
20250806,120832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,212500,25200,2,13.45,491252142300,2321207,389.76,194700,224000,185200,243000,131200,187300,211636.51,22.94,0,-222615,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,500,1,38044055,80844,74.77,21.13,12,6.10,2842.00,10058.00,224000,20250806,-5.13,38380,20240805,453.67,224000,-5.13,20250806,41550,411.43,20250203,302500,-29.75,20240923,39700,435.26,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,37052,N,00,N
20250806,110840,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,213500,26200,2,13.99,436915222300,2065770,346.87,194700,224000,185200,243000,131200,187300,211502.36,22.94,0,-193782,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,500,1,38044055,81224,75.12,21.23,12,5.43,2842.00,10058.00,224000,20250806,-4.69,38380,20240805,456.28,224000,-4.69,20250806,41550,413.84,20250203,302500,-29.42,20240923,39700,437.78,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,37052,N,00,N
20250806,100836,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,218500,31200,2,16.66,304947975800,1453731,244.10,194700,223000,185200,243000,131200,187300,209769.19,22.94,0,-155574,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,500,1,38044055,83126,76.88,21.72,12,3.82,2842.00,10058.00,223000,20250806,-2.02,38380,20240805,469.31,223000,-2.02,20250806,41550,425.87,20250203,302500,-27.77,20240923,39700,450.38,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,37052,N,00,N
20250806,090834,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,191500,4200,2,2.24,24463838500,128274,21.54,194700,194800,187300,243000,131200,187300,190715.49,22.94,0,-61065,194433,190866,186133,182566,177833,192650,184350,39,55700,100,131110,100,1,38044055,72854,67.38,19.04,12,0.34,2842.00,10058.00,194800,20250806,-1.69,38380,20240805,398.96,194800,-1.69,20250806,41550,360.89,20250203,302500,-36.69,20240923,39700,382.37,20241115,1.73,Y,278470,100,38 억,,8727751,N,N,37052,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 160823 55 30.00 KOSPI200 화학 N N N Y 40 N 208500 21200 2 11.32 598147903050 2829191 475.05 194700 224000 185200 243000 131200 187300 211420.59 22.94 0 -223725 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 500 1 38044055 79322 73.36 20.73 12 7.44 2842.00 10058.00 224000 20250806 -6.92 38380 20240805 443.25 224000 -6.92 20250806 41550 401.81 20250203 302500 -31.07 20240923 39700 425.19 20241115 1.73 Y 278470 100 38 억 8727751 N N 179754 N 00 N
3 20250806 150836 55 30.00 KOSPI200 화학 N N N Y 40 N 208000 20700 2 11.05 581976039050 2751488 462.01 194700 224000 185200 243000 131200 187300 211513.20 22.94 0 -241099 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 500 1 38044055 79132 73.19 20.68 12 7.23 2842.00 10058.00 224000 20250806 -7.14 38380 20240805 441.95 224000 -7.14 20250806 41550 400.60 20250203 302500 -31.24 20240923 39700 423.93 20241115 1.73 Y 278470 100 38 억 8727751 N N 37052 N 00 N
4 20250806 140838 55 30.00 KOSPI200 화학 N N N Y 40 N 210500 23200 2 12.39 545972439300 2579906 433.20 194700 224000 185200 243000 131200 187300 211624.93 22.94 0 -243251 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 500 1 38044055 80083 74.07 20.93 12 6.78 2842.00 10058.00 224000 20250806 -6.03 38380 20240805 448.46 224000 -6.03 20250806 41550 406.62 20250203 302500 -30.41 20240923 39700 430.23 20241115 1.73 Y 278470 100 38 억 8727751 N N 37052 N 00 N
5 20250806 130836 55 30.00 KOSPI200 화학 N N N Y 40 N 211500 24200 2 12.92 512892499800 2422630 406.79 194700 224000 185200 243000 131200 187300 211708.97 22.94 0 -223678 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 500 1 38044055 80463 74.42 21.03 12 6.37 2842.00 10058.00 224000 20250806 -5.58 38380 20240805 451.07 224000 -5.58 20250806 41550 409.03 20250203 302500 -30.08 20240923 39700 432.75 20241115 1.73 Y 278470 100 38 억 8727751 N N 37052 N 00 N
6 20250806 120832 55 30.00 KOSPI200 화학 N N N Y 40 N 212500 25200 2 13.45 491252142300 2321207 389.76 194700 224000 185200 243000 131200 187300 211636.51 22.94 0 -222615 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 500 1 38044055 80844 74.77 21.13 12 6.10 2842.00 10058.00 224000 20250806 -5.13 38380 20240805 453.67 224000 -5.13 20250806 41550 411.43 20250203 302500 -29.75 20240923 39700 435.26 20241115 1.73 Y 278470 100 38 억 8727751 N N 37052 N 00 N
7 20250806 110840 55 30.00 KOSPI200 화학 N N N Y 40 N 213500 26200 2 13.99 436915222300 2065770 346.87 194700 224000 185200 243000 131200 187300 211502.36 22.94 0 -193782 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 500 1 38044055 81224 75.12 21.23 12 5.43 2842.00 10058.00 224000 20250806 -4.69 38380 20240805 456.28 224000 -4.69 20250806 41550 413.84 20250203 302500 -29.42 20240923 39700 437.78 20241115 1.73 Y 278470 100 38 억 8727751 N N 37052 N 00 N
8 20250806 100836 55 30.00 KOSPI200 화학 N N N Y 40 N 218500 31200 2 16.66 304947975800 1453731 244.10 194700 223000 185200 243000 131200 187300 209769.19 22.94 0 -155574 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 500 1 38044055 83126 76.88 21.72 12 3.82 2842.00 10058.00 223000 20250806 -2.02 38380 20240805 469.31 223000 -2.02 20250806 41550 425.87 20250203 302500 -27.77 20240923 39700 450.38 20241115 1.73 Y 278470 100 38 억 8727751 N N 37052 N 00 N
9 20250806 090834 55 30.00 KOSPI200 화학 N N N Y 40 N 191500 4200 2 2.24 24463838500 128274 21.54 194700 194800 187300 243000 131200 187300 190715.49 22.94 0 -61065 194433 190866 186133 182566 177833 192650 184350 39 55700 100 131110 100 1 38044055 72854 67.38 19.04 12 0.34 2842.00 10058.00 194800 20250806 -1.69 38380 20240805 398.96 194800 -1.69 20250806 41550 360.89 20250203 302500 -36.69 20240923 39700 382.37 20241115 1.73 Y 278470 100 38 억 8727751 N N 37052 N 00 N