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
457190/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
20250806,161007,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,51100,4900,2,10.61,98245262775,1971283,309.26,47050,51900,46650,60000,32350,46200,49838.14,5.84,0,231900,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,100,1,30208280,15436,143.94,12.11,12,6.53,355.00,4220.00,66800,20250228,-23.50,26700,20240805,91.39,66800,-23.50,20250228,29700,72.05,20250102,66800,-23.50,20250228,28050,82.17,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,26679,N,00,N
20250806,151025,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50900,4700,2,10.17,95661669975,1920650,301.32,47050,51900,46650,60000,32350,46200,49806.93,5.84,0,224597,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,100,1,30208280,15376,143.38,12.06,12,6.36,355.00,4220.00,66800,20250228,-23.80,26700,20240805,90.64,66800,-23.80,20250228,29700,71.38,20250102,66800,-23.80,20250228,28050,81.46,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,11585,N,00,N
20250806,141029,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50400,4200,2,9.09,88643013625,1782093,279.58,47050,51900,46650,60000,32350,46200,49740.96,5.84,0,187211,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,100,1,30208280,15225,141.97,11.94,12,5.90,355.00,4220.00,66800,20250228,-24.55,26700,20240805,88.76,66800,-24.55,20250228,29700,69.70,20250102,66800,-24.55,20250228,28050,79.68,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,11585,N,00,N
20250806,131023,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,51300,5100,2,11.04,77345476175,1559661,244.68,47050,51900,46650,60000,32350,46200,49591.21,5.84,0,143876,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,100,1,30208280,15497,144.51,12.16,12,5.16,355.00,4220.00,66800,20250228,-23.20,26700,20240805,92.13,66800,-23.20,20250228,29700,72.73,20250102,66800,-23.20,20250228,28050,82.89,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,11585,N,00,N
20250806,121019,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50000,3800,2,8.23,65225397175,1322075,207.41,47050,51400,46650,60000,32350,46200,49335.63,5.84,0,101751,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,100,1,30208280,15104,140.85,11.85,12,4.38,355.00,4220.00,66800,20250228,-25.15,26700,20240805,87.27,66800,-25.15,20250228,29700,68.35,20250102,66800,-25.15,20250228,28050,78.25,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,11585,N,00,N
20250806,111028,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,50400,4200,2,9.09,59000683600,1197538,187.87,47050,51400,46650,60000,32350,46200,49268.32,5.84,0,104656,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,100,1,30208280,15225,141.97,11.94,12,3.96,355.00,4220.00,66800,20250228,-24.55,26700,20240805,88.76,66800,-24.55,20250228,29700,69.70,20250102,66800,-24.55,20250228,28050,79.68,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,11585,N,00,N
20250806,101026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,49900,3700,2,8.01,40915564300,836536,131.24,47050,50700,46650,60000,32350,46200,48910.71,5.84,0,61537,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,50,1,30208280,15074,140.56,11.82,12,2.77,355.00,4220.00,66800,20250228,-25.30,26700,20240805,86.89,66800,-25.30,20250228,29700,68.01,20250102,66800,-25.30,20250228,28050,77.90,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,11585,N,00,N
20250806,091023,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,47900,1700,2,3.68,10895785775,227297,35.66,47050,48900,46650,60000,32350,46200,47936.35,5.84,0,4678,49500,47850,45200,43550,40900,48675,44375,302,13800,1000,32340,50,1,30208280,14470,134.93,11.35,12,0.75,355.00,4220.00,66800,20250228,-28.29,26700,20240805,79.40,66800,-28.29,20250228,29700,61.28,20250102,66800,-28.29,20250228,28050,70.77,20240806,3.11,Y,457190,1000,302 억,,1763628,N,N,11585,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 161007 55 60.00 KOSPI200 화학 N N N Y 60 N 51100 4900 2 10.61 98245262775 1971283 309.26 47050 51900 46650 60000 32350 46200 49838.14 5.84 0 231900 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 100 1 30208280 15436 143.94 12.11 12 6.53 355.00 4220.00 66800 20250228 -23.50 26700 20240805 91.39 66800 -23.50 20250228 29700 72.05 20250102 66800 -23.50 20250228 28050 82.17 20240806 3.11 Y 457190 1000 302 억 1763628 N N 26679 N 00 N
3 20250806 151025 55 60.00 KOSPI200 화학 N N N Y 60 N 50900 4700 2 10.17 95661669975 1920650 301.32 47050 51900 46650 60000 32350 46200 49806.93 5.84 0 224597 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 100 1 30208280 15376 143.38 12.06 12 6.36 355.00 4220.00 66800 20250228 -23.80 26700 20240805 90.64 66800 -23.80 20250228 29700 71.38 20250102 66800 -23.80 20250228 28050 81.46 20240806 3.11 Y 457190 1000 302 억 1763628 N N 11585 N 00 N
4 20250806 141029 55 60.00 KOSPI200 화학 N N N Y 60 N 50400 4200 2 9.09 88643013625 1782093 279.58 47050 51900 46650 60000 32350 46200 49740.96 5.84 0 187211 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 100 1 30208280 15225 141.97 11.94 12 5.90 355.00 4220.00 66800 20250228 -24.55 26700 20240805 88.76 66800 -24.55 20250228 29700 69.70 20250102 66800 -24.55 20250228 28050 79.68 20240806 3.11 Y 457190 1000 302 억 1763628 N N 11585 N 00 N
5 20250806 131023 55 60.00 KOSPI200 화학 N N N Y 60 N 51300 5100 2 11.04 77345476175 1559661 244.68 47050 51900 46650 60000 32350 46200 49591.21 5.84 0 143876 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 100 1 30208280 15497 144.51 12.16 12 5.16 355.00 4220.00 66800 20250228 -23.20 26700 20240805 92.13 66800 -23.20 20250228 29700 72.73 20250102 66800 -23.20 20250228 28050 82.89 20240806 3.11 Y 457190 1000 302 억 1763628 N N 11585 N 00 N
6 20250806 121019 55 60.00 KOSPI200 화학 N N N Y 60 N 50000 3800 2 8.23 65225397175 1322075 207.41 47050 51400 46650 60000 32350 46200 49335.63 5.84 0 101751 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 100 1 30208280 15104 140.85 11.85 12 4.38 355.00 4220.00 66800 20250228 -25.15 26700 20240805 87.27 66800 -25.15 20250228 29700 68.35 20250102 66800 -25.15 20250228 28050 78.25 20240806 3.11 Y 457190 1000 302 억 1763628 N N 11585 N 00 N
7 20250806 111028 55 60.00 KOSPI200 화학 N N N Y 60 N 50400 4200 2 9.09 59000683600 1197538 187.87 47050 51400 46650 60000 32350 46200 49268.32 5.84 0 104656 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 100 1 30208280 15225 141.97 11.94 12 3.96 355.00 4220.00 66800 20250228 -24.55 26700 20240805 88.76 66800 -24.55 20250228 29700 69.70 20250102 66800 -24.55 20250228 28050 79.68 20240806 3.11 Y 457190 1000 302 억 1763628 N N 11585 N 00 N
8 20250806 101026 55 60.00 KOSPI200 화학 N N N Y 60 N 49900 3700 2 8.01 40915564300 836536 131.24 47050 50700 46650 60000 32350 46200 48910.71 5.84 0 61537 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 50 1 30208280 15074 140.56 11.82 12 2.77 355.00 4220.00 66800 20250228 -25.30 26700 20240805 86.89 66800 -25.30 20250228 29700 68.01 20250102 66800 -25.30 20250228 28050 77.90 20240806 3.11 Y 457190 1000 302 억 1763628 N N 11585 N 00 N
9 20250806 091023 55 60.00 KOSPI200 화학 N N N Y 60 N 47900 1700 2 3.68 10895785775 227297 35.66 47050 48900 46650 60000 32350 46200 47936.35 5.84 0 4678 49500 47850 45200 43550 40900 48675 44375 302 13800 1000 32340 50 1 30208280 14470 134.93 11.35 12 0.75 355.00 4220.00 66800 20250228 -28.29 26700 20240805 79.40 66800 -28.29 20250228 29700 61.28 20250102 66800 -28.29 20250228 28050 70.77 20240806 3.11 Y 457190 1000 302 억 1763628 N N 11585 N 00 N