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
007810/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
20250806,160208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11740,80,2,0.69,422928315,36439,102.57,11500,11750,11400,15150,8170,11660,11606.47,3.49,0,-2036,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2773,-2.55,0.85,12,0.15,-4601.00,13848.00,14800,20250217,-20.68,7740,20241210,51.68,14800,-20.68,20250217,8790,33.56,20250409,14800,-20.68,20250217,7740,51.68,20241210,2.89,Y,007810,500,118 억,,825261,N,N,655,N,00,N
20250806,150210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11700,40,2,0.34,330514415,28546,80.35,11500,11750,11400,15150,8170,11660,11578.31,3.49,0,-806,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2764,-2.54,0.84,12,0.12,-4601.00,13848.00,14800,20250217,-20.95,7740,20241210,51.16,14800,-20.95,20250217,8790,33.11,20250409,14800,-20.95,20250217,7740,51.16,20241210,2.89,Y,007810,500,118 억,,825261,N,N,680,N,00,N
20250806,140211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11610,-50,5,-0.43,270279460,23360,65.75,11500,11750,11400,15150,8170,11660,11570.18,3.49,0,-2037,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2742,-2.52,0.84,12,0.10,-4601.00,13848.00,14800,20250217,-21.55,7740,20241210,50.00,14800,-21.55,20250217,8790,32.08,20250409,14800,-21.55,20250217,7740,50.00,20241210,2.89,Y,007810,500,118 억,,825261,N,N,680,N,00,N
20250806,130210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11600,-60,5,-0.51,259163770,22403,63.06,11500,11750,11400,15150,8170,11660,11568.26,3.49,0,-1928,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2740,-2.52,0.84,12,0.09,-4601.00,13848.00,14800,20250217,-21.62,7740,20241210,49.87,14800,-21.62,20250217,8790,31.97,20250409,14800,-21.62,20250217,7740,49.87,20241210,2.89,Y,007810,500,118 억,,825261,N,N,680,N,00,N
20250806,120209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11700,40,2,0.34,237230610,20515,57.74,11500,11750,11400,15150,8170,11660,11563.76,3.49,0,-1223,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2764,-2.54,0.84,12,0.09,-4601.00,13848.00,14800,20250217,-20.95,7740,20241210,51.16,14800,-20.95,20250217,8790,33.11,20250409,14800,-20.95,20250217,7740,51.16,20241210,2.89,Y,007810,500,118 억,,825261,N,N,680,N,00,N
20250806,110210,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11730,70,2,0.60,178247740,15468,43.54,11500,11750,11400,15150,8170,11660,11523.64,3.49,0,463,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2771,-2.55,0.85,12,0.07,-4601.00,13848.00,14800,20250217,-20.74,7740,20241210,51.55,14800,-20.74,20250217,8790,33.45,20250409,14800,-20.74,20250217,7740,51.55,20241210,2.89,Y,007810,500,118 억,,825261,N,N,680,N,00,N
20250806,100209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11550,-110,5,-0.94,108225340,9434,26.55,11500,11600,11400,15150,8170,11660,11471.84,3.49,0,-1592,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2728,-2.51,0.83,12,0.04,-4601.00,13848.00,14800,20250217,-21.96,7740,20241210,49.22,14800,-21.96,20250217,8790,31.40,20250409,14800,-21.96,20250217,7740,49.22,20241210,2.89,Y,007810,500,118 억,,825261,N,N,680,N,00,N
20250806,090211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,11590,-70,5,-0.60,11591590,1003,2.82,11500,11590,11500,15150,8170,11660,11556.92,3.49,0,-809,12053,11856,11703,11506,11353,11955,11605,118,3490,500,8160,10,1,23620751,2738,-2.52,0.84,12,0.00,-4601.00,13848.00,14800,20250217,-21.69,7740,20241210,49.74,14800,-21.69,20250217,8790,31.85,20250409,14800,-21.69,20250217,7740,49.74,20241210,2.89,Y,007810,500,118 억,,825261,N,N,680,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 160208 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11740 80 2 0.69 422928315 36439 102.57 11500 11750 11400 15150 8170 11660 11606.47 3.49 0 -2036 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2773 -2.55 0.85 12 0.15 -4601.00 13848.00 14800 20250217 -20.68 7740 20241210 51.68 14800 -20.68 20250217 8790 33.56 20250409 14800 -20.68 20250217 7740 51.68 20241210 2.89 Y 007810 500 118 억 825261 N N 655 N 00 N
3 20250806 150210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11700 40 2 0.34 330514415 28546 80.35 11500 11750 11400 15150 8170 11660 11578.31 3.49 0 -806 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2764 -2.54 0.84 12 0.12 -4601.00 13848.00 14800 20250217 -20.95 7740 20241210 51.16 14800 -20.95 20250217 8790 33.11 20250409 14800 -20.95 20250217 7740 51.16 20241210 2.89 Y 007810 500 118 억 825261 N N 680 N 00 N
4 20250806 140211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11610 -50 5 -0.43 270279460 23360 65.75 11500 11750 11400 15150 8170 11660 11570.18 3.49 0 -2037 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2742 -2.52 0.84 12 0.10 -4601.00 13848.00 14800 20250217 -21.55 7740 20241210 50.00 14800 -21.55 20250217 8790 32.08 20250409 14800 -21.55 20250217 7740 50.00 20241210 2.89 Y 007810 500 118 억 825261 N N 680 N 00 N
5 20250806 130210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11600 -60 5 -0.51 259163770 22403 63.06 11500 11750 11400 15150 8170 11660 11568.26 3.49 0 -1928 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2740 -2.52 0.84 12 0.09 -4601.00 13848.00 14800 20250217 -21.62 7740 20241210 49.87 14800 -21.62 20250217 8790 31.97 20250409 14800 -21.62 20250217 7740 49.87 20241210 2.89 Y 007810 500 118 억 825261 N N 680 N 00 N
6 20250806 120209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11700 40 2 0.34 237230610 20515 57.74 11500 11750 11400 15150 8170 11660 11563.76 3.49 0 -1223 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2764 -2.54 0.84 12 0.09 -4601.00 13848.00 14800 20250217 -20.95 7740 20241210 51.16 14800 -20.95 20250217 8790 33.11 20250409 14800 -20.95 20250217 7740 51.16 20241210 2.89 Y 007810 500 118 억 825261 N N 680 N 00 N
7 20250806 110210 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11730 70 2 0.60 178247740 15468 43.54 11500 11750 11400 15150 8170 11660 11523.64 3.49 0 463 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2771 -2.55 0.85 12 0.07 -4601.00 13848.00 14800 20250217 -20.74 7740 20241210 51.55 14800 -20.74 20250217 8790 33.45 20250409 14800 -20.74 20250217 7740 51.55 20241210 2.89 Y 007810 500 118 억 825261 N N 680 N 00 N
8 20250806 100209 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11550 -110 5 -0.94 108225340 9434 26.55 11500 11600 11400 15150 8170 11660 11471.84 3.49 0 -1592 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2728 -2.51 0.83 12 0.04 -4601.00 13848.00 14800 20250217 -21.96 7740 20241210 49.22 14800 -21.96 20250217 8790 31.40 20250409 14800 -21.96 20250217 7740 49.22 20241210 2.89 Y 007810 500 118 억 825261 N N 680 N 00 N
9 20250806 090211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 11590 -70 5 -0.60 11591590 1003 2.82 11500 11590 11500 15150 8170 11660 11556.92 3.49 0 -809 12053 11856 11703 11506 11353 11955 11605 118 3490 500 8160 10 1 23620751 2738 -2.52 0.84 12 0.00 -4601.00 13848.00 14800 20250217 -21.69 7740 20241210 49.74 14800 -21.69 20250217 8790 31.85 20250409 14800 -21.69 20250217 7740 49.74 20241210 2.89 Y 007810 500 118 억 825261 N N 680 N 00 N