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
285130/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
20250806,160825,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69000,2300,2,3.45,5207850450,75754,137.64,65800,69400,65600,86700,46700,66700,68746.87,11.07,0,22122,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11905,151.32,0.60,12,0.44,456.00,114079.00,76800,20250703,-10.16,33500,20250409,105.97,76800,-10.16,20250703,33500,105.97,20250409,76800,-10.16,20250703,33500,105.97,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,11807,N,00,N
20250806,150839,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69000,2300,2,3.45,5067394350,73718,133.94,65800,69400,65600,86700,46700,66700,68740.26,11.07,0,22300,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11905,151.32,0.60,12,0.43,456.00,114079.00,76800,20250703,-10.16,33500,20250409,105.97,76800,-10.16,20250703,33500,105.97,20250409,76800,-10.16,20250703,33500,105.97,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,7687,N,00,N
20250806,140841,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68500,1800,2,2.70,4357050150,63388,115.17,65800,69400,65600,86700,46700,66700,68736.20,11.07,0,20060,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11819,150.22,0.60,12,0.37,456.00,114079.00,76800,20250703,-10.81,33500,20250409,104.48,76800,-10.81,20250703,33500,104.48,20250409,76800,-10.81,20250703,33500,104.48,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,7687,N,00,N
20250806,130839,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69000,2300,2,3.45,3695985750,53771,97.70,65800,69400,65600,86700,46700,66700,68735.67,11.07,0,16502,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11905,151.32,0.60,12,0.31,456.00,114079.00,76800,20250703,-10.16,33500,20250409,105.97,76800,-10.16,20250703,33500,105.97,20250409,76800,-10.16,20250703,33500,105.97,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,7687,N,00,N
20250806,120835,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69000,2300,2,3.45,3199791700,46594,84.66,65800,69400,65600,86700,46700,66700,68673.90,11.07,0,13306,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11905,151.32,0.60,12,0.27,456.00,114079.00,76800,20250703,-10.16,33500,20250409,105.97,76800,-10.16,20250703,33500,105.97,20250409,76800,-10.16,20250703,33500,105.97,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,7687,N,00,N
20250806,110843,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68900,2200,2,3.30,2798394200,40776,74.09,65800,69400,65600,86700,46700,66700,68628.46,11.07,0,10932,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11888,151.10,0.60,12,0.24,456.00,114079.00,76800,20250703,-10.29,33500,20250409,105.67,76800,-10.29,20250703,33500,105.67,20250409,76800,-10.29,20250703,33500,105.67,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,7687,N,00,N
20250806,100839,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68800,2100,2,3.15,2027797400,29575,53.73,65800,69400,65600,86700,46700,66700,68564.58,11.07,0,9660,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11871,150.88,0.60,12,0.17,456.00,114079.00,76800,20250703,-10.42,33500,20250409,105.37,76800,-10.42,20250703,33500,105.37,20250409,76800,-10.42,20250703,33500,105.37,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,7687,N,00,N
20250806,090837,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66700,0,3,0.00,45161200,678,1.23,65800,67200,65600,86700,46700,66700,66609.44,11.07,0,159,68166,67432,66766,66032,65366,67800,66400,882,20000,5000,49350,100,1,17253783,11508,146.27,0.58,12,0.00,456.00,114079.00,76800,20250703,-13.15,33500,20250409,99.10,76800,-13.15,20250703,33500,99.10,20250409,76800,-13.15,20250703,33500,99.10,20250409,0.73,Y,285130,5000,882 억,,1909140,N,N,7687,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 160825 55 30.00 KOSPI200 화학 N N N Y 40 N 69000 2300 2 3.45 5207850450 75754 137.64 65800 69400 65600 86700 46700 66700 68746.87 11.07 0 22122 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11905 151.32 0.60 12 0.44 456.00 114079.00 76800 20250703 -10.16 33500 20250409 105.97 76800 -10.16 20250703 33500 105.97 20250409 76800 -10.16 20250703 33500 105.97 20250409 0.73 Y 285130 5000 882 억 1909140 N N 11807 N 00 N
3 20250806 150839 55 30.00 KOSPI200 화학 N N N Y 40 N 69000 2300 2 3.45 5067394350 73718 133.94 65800 69400 65600 86700 46700 66700 68740.26 11.07 0 22300 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11905 151.32 0.60 12 0.43 456.00 114079.00 76800 20250703 -10.16 33500 20250409 105.97 76800 -10.16 20250703 33500 105.97 20250409 76800 -10.16 20250703 33500 105.97 20250409 0.73 Y 285130 5000 882 억 1909140 N N 7687 N 00 N
4 20250806 140841 55 30.00 KOSPI200 화학 N N N Y 40 N 68500 1800 2 2.70 4357050150 63388 115.17 65800 69400 65600 86700 46700 66700 68736.20 11.07 0 20060 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11819 150.22 0.60 12 0.37 456.00 114079.00 76800 20250703 -10.81 33500 20250409 104.48 76800 -10.81 20250703 33500 104.48 20250409 76800 -10.81 20250703 33500 104.48 20250409 0.73 Y 285130 5000 882 억 1909140 N N 7687 N 00 N
5 20250806 130839 55 30.00 KOSPI200 화학 N N N Y 40 N 69000 2300 2 3.45 3695985750 53771 97.70 65800 69400 65600 86700 46700 66700 68735.67 11.07 0 16502 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11905 151.32 0.60 12 0.31 456.00 114079.00 76800 20250703 -10.16 33500 20250409 105.97 76800 -10.16 20250703 33500 105.97 20250409 76800 -10.16 20250703 33500 105.97 20250409 0.73 Y 285130 5000 882 억 1909140 N N 7687 N 00 N
6 20250806 120835 55 30.00 KOSPI200 화학 N N N Y 40 N 69000 2300 2 3.45 3199791700 46594 84.66 65800 69400 65600 86700 46700 66700 68673.90 11.07 0 13306 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11905 151.32 0.60 12 0.27 456.00 114079.00 76800 20250703 -10.16 33500 20250409 105.97 76800 -10.16 20250703 33500 105.97 20250409 76800 -10.16 20250703 33500 105.97 20250409 0.73 Y 285130 5000 882 억 1909140 N N 7687 N 00 N
7 20250806 110843 55 30.00 KOSPI200 화학 N N N Y 40 N 68900 2200 2 3.30 2798394200 40776 74.09 65800 69400 65600 86700 46700 66700 68628.46 11.07 0 10932 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11888 151.10 0.60 12 0.24 456.00 114079.00 76800 20250703 -10.29 33500 20250409 105.67 76800 -10.29 20250703 33500 105.67 20250409 76800 -10.29 20250703 33500 105.67 20250409 0.73 Y 285130 5000 882 억 1909140 N N 7687 N 00 N
8 20250806 100839 55 30.00 KOSPI200 화학 N N N Y 40 N 68800 2100 2 3.15 2027797400 29575 53.73 65800 69400 65600 86700 46700 66700 68564.58 11.07 0 9660 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11871 150.88 0.60 12 0.17 456.00 114079.00 76800 20250703 -10.42 33500 20250409 105.37 76800 -10.42 20250703 33500 105.37 20250409 76800 -10.42 20250703 33500 105.37 20250409 0.73 Y 285130 5000 882 억 1909140 N N 7687 N 00 N
9 20250806 090837 55 30.00 KOSPI200 화학 N N N Y 40 N 66700 0 3 0.00 45161200 678 1.23 65800 67200 65600 86700 46700 66700 66609.44 11.07 0 159 68166 67432 66766 66032 65366 67800 66400 882 20000 5000 49350 100 1 17253783 11508 146.27 0.58 12 0.00 456.00 114079.00 76800 20250703 -13.15 33500 20250409 99.10 76800 -13.15 20250703 33500 99.10 20250409 76800 -13.15 20250703 33500 99.10 20250409 0.73 Y 285130 5000 882 억 1909140 N N 7687 N 00 N