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
000500/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
20250806,160106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66800,1900,2,2.93,3742996900,56615,98.78,64400,67200,63900,84300,45500,64900,66112.41,1.86,0,9986,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11051,20.59,1.45,12,0.34,3244.00,46022.00,83800,20250522,-20.29,28600,20240909,133.57,83800,-20.29,20250522,34400,94.19,20250409,83800,-20.29,20250522,28600,133.57,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,3013,N,00,N
20250806,150106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66600,1700,2,2.62,3496991100,52931,92.35,64400,67200,63900,84300,45500,64900,66066.98,1.86,0,10365,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11018,20.53,1.45,12,0.32,3244.00,46022.00,83800,20250522,-20.53,28600,20240909,132.87,83800,-20.53,20250522,34400,93.60,20250409,83800,-20.53,20250522,28600,132.87,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
20250806,140106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66500,1600,2,2.47,3080374950,46663,81.42,64400,67200,63900,84300,45500,64900,66013.22,1.86,0,13413,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11001,20.50,1.44,12,0.28,3244.00,46022.00,83800,20250522,-20.64,28600,20240909,132.52,83800,-20.64,20250522,34400,93.31,20250409,83800,-20.64,20250522,28600,132.52,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
20250806,130106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,67100,2200,2,3.39,2416958100,36737,64.10,64400,67200,63900,84300,45500,64900,65790.84,1.86,0,13157,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,11100,20.68,1.46,12,0.22,3244.00,46022.00,83800,20250522,-19.93,28600,20240909,134.62,83800,-19.93,20250522,34400,95.06,20250409,83800,-19.93,20250522,28600,134.62,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
20250806,120106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65700,800,2,1.23,1468741000,22445,39.16,64400,66200,63900,84300,45500,64900,65437.34,1.86,0,3081,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10869,20.25,1.43,12,0.14,3244.00,46022.00,83800,20250522,-21.60,28600,20240909,129.72,83800,-21.60,20250522,34400,90.99,20250409,83800,-21.60,20250522,28600,129.72,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
20250806,110106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,66100,1200,2,1.85,1229660750,18818,32.83,64400,66100,63900,84300,45500,64900,65344.92,1.86,0,2416,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10935,20.38,1.44,12,0.11,3244.00,46022.00,83800,20250522,-21.12,28600,20240909,131.12,83800,-21.12,20250522,34400,92.15,20250409,83800,-21.12,20250522,28600,131.12,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
20250806,100106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65100,200,2,0.31,589375800,9093,15.87,64400,65900,63900,84300,45500,64900,64816.43,1.86,0,-270,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10770,20.07,1.41,12,0.05,3244.00,46022.00,83800,20250522,-22.32,28600,20240909,127.62,83800,-22.32,20250522,34400,89.24,20250409,83800,-22.32,20250522,28600,127.62,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,N,00,N
20250806,090107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63900,-1000,5,-1.54,23992800,374,0.65,64400,64400,63900,84300,45500,64900,64151.87,1.86,0,-154,67233,66066,64733,63566,62233,66650,64150,827,19400,5000,45430,100,1,16543115,10571,19.70,1.39,12,0.00,3244.00,46022.00,83800,20250522,-23.75,28600,20240909,123.43,83800,-23.75,20250522,34400,85.76,20250409,83800,-23.75,20250522,28600,123.43,20240909,1.32,Y,000500,5000,827 억,,308510,N,N,7034,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 160106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 66800 1900 2 2.93 3742996900 56615 98.78 64400 67200 63900 84300 45500 64900 66112.41 1.86 0 9986 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 11051 20.59 1.45 12 0.34 3244.00 46022.00 83800 20250522 -20.29 28600 20240909 133.57 83800 -20.29 20250522 34400 94.19 20250409 83800 -20.29 20250522 28600 133.57 20240909 1.32 Y 000500 5000 827 억 308510 N N 3013 N 00 N
3 20250806 150106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 66600 1700 2 2.62 3496991100 52931 92.35 64400 67200 63900 84300 45500 64900 66066.98 1.86 0 10365 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 11018 20.53 1.45 12 0.32 3244.00 46022.00 83800 20250522 -20.53 28600 20240909 132.87 83800 -20.53 20250522 34400 93.60 20250409 83800 -20.53 20250522 28600 132.87 20240909 1.32 Y 000500 5000 827 억 308510 N N 7034 N 00 N
4 20250806 140106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 66500 1600 2 2.47 3080374950 46663 81.42 64400 67200 63900 84300 45500 64900 66013.22 1.86 0 13413 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 11001 20.50 1.44 12 0.28 3244.00 46022.00 83800 20250522 -20.64 28600 20240909 132.52 83800 -20.64 20250522 34400 93.31 20250409 83800 -20.64 20250522 28600 132.52 20240909 1.32 Y 000500 5000 827 억 308510 N N 7034 N 00 N
5 20250806 130106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 67100 2200 2 3.39 2416958100 36737 64.10 64400 67200 63900 84300 45500 64900 65790.84 1.86 0 13157 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 11100 20.68 1.46 12 0.22 3244.00 46022.00 83800 20250522 -19.93 28600 20240909 134.62 83800 -19.93 20250522 34400 95.06 20250409 83800 -19.93 20250522 28600 134.62 20240909 1.32 Y 000500 5000 827 억 308510 N N 7034 N 00 N
6 20250806 120106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65700 800 2 1.23 1468741000 22445 39.16 64400 66200 63900 84300 45500 64900 65437.34 1.86 0 3081 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 10869 20.25 1.43 12 0.14 3244.00 46022.00 83800 20250522 -21.60 28600 20240909 129.72 83800 -21.60 20250522 34400 90.99 20250409 83800 -21.60 20250522 28600 129.72 20240909 1.32 Y 000500 5000 827 억 308510 N N 7034 N 00 N
7 20250806 110106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 66100 1200 2 1.85 1229660750 18818 32.83 64400 66100 63900 84300 45500 64900 65344.92 1.86 0 2416 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 10935 20.38 1.44 12 0.11 3244.00 46022.00 83800 20250522 -21.12 28600 20240909 131.12 83800 -21.12 20250522 34400 92.15 20250409 83800 -21.12 20250522 28600 131.12 20240909 1.32 Y 000500 5000 827 억 308510 N N 7034 N 00 N
8 20250806 100106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65100 200 2 0.31 589375800 9093 15.87 64400 65900 63900 84300 45500 64900 64816.43 1.86 0 -270 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 10770 20.07 1.41 12 0.05 3244.00 46022.00 83800 20250522 -22.32 28600 20240909 127.62 83800 -22.32 20250522 34400 89.24 20250409 83800 -22.32 20250522 28600 127.62 20240909 1.32 Y 000500 5000 827 억 308510 N N 7034 N 00 N
9 20250806 090107 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63900 -1000 5 -1.54 23992800 374 0.65 64400 64400 63900 84300 45500 64900 64151.87 1.86 0 -154 67233 66066 64733 63566 62233 66650 64150 827 19400 5000 45430 100 1 16543115 10571 19.70 1.39 12 0.00 3244.00 46022.00 83800 20250522 -23.75 28600 20240909 123.43 83800 -23.75 20250522 34400 85.76 20250409 83800 -23.75 20250522 28600 123.43 20240909 1.32 Y 000500 5000 827 억 308510 N N 7034 N 00 N