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
008700/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
20250806,160211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1418,13,2,0.93,101380673,71731,47.36,1408,1422,1398,1826,984,1405,1413.35,4.95,0,12392,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1094,11.53,0.83,12,0.09,123.00,1699.00,2140,20250211,-33.74,1016,20241206,39.57,2140,-33.74,20250211,1200,18.17,20250203,2140,-33.74,20250211,1016,39.57,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,248,N,00,N
20250806,150214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1418,13,2,0.93,91835780,64992,42.91,1408,1422,1398,1826,984,1405,1413.03,4.95,0,11527,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1094,11.53,0.83,12,0.08,123.00,1699.00,2140,20250211,-33.74,1016,20241206,39.57,2140,-33.74,20250211,1200,18.17,20250203,2140,-33.74,20250211,1016,39.57,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,931,N,00,N
20250806,140215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1414,9,2,0.64,63026900,44674,29.49,1408,1417,1398,1826,984,1405,1410.82,4.95,0,8683,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1091,11.50,0.83,12,0.06,123.00,1699.00,2140,20250211,-33.93,1016,20241206,39.17,2140,-33.93,20250211,1200,17.83,20250203,2140,-33.93,20250211,1016,39.17,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,931,N,00,N
20250806,130214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1411,6,2,0.43,50237898,35628,23.52,1408,1417,1398,1826,984,1405,1410.07,4.95,0,8017,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1088,11.47,0.83,12,0.05,123.00,1699.00,2140,20250211,-34.07,1016,20241206,38.88,2140,-34.07,20250211,1200,17.58,20250203,2140,-34.07,20250211,1016,38.88,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,931,N,00,N
20250806,120212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1413,8,2,0.57,40784888,28929,19.10,1408,1417,1398,1826,984,1405,1409.83,4.95,0,7984,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1090,11.49,0.83,12,0.04,123.00,1699.00,2140,20250211,-33.97,1016,20241206,39.07,2140,-33.97,20250211,1200,17.75,20250203,2140,-33.97,20250211,1016,39.07,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,931,N,00,N
20250806,110214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1415,10,2,0.71,24265346,17220,11.37,1408,1416,1398,1826,984,1405,1409.14,4.95,0,4791,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1091,11.50,0.83,12,0.02,123.00,1699.00,2140,20250211,-33.88,1016,20241206,39.27,2140,-33.88,20250211,1200,17.92,20250203,2140,-33.88,20250211,1016,39.27,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,931,N,00,N
20250806,100212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1411,6,2,0.43,12931405,9200,6.07,1408,1414,1398,1826,984,1405,1405.59,4.95,0,4173,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1088,11.47,0.83,12,0.01,123.00,1699.00,2140,20250211,-34.07,1016,20241206,38.88,2140,-34.07,20250211,1200,17.58,20250203,2140,-34.07,20250211,1016,38.88,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,931,N,00,N
20250806,090214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1398,-7,5,-0.50,2041118,1453,0.96,1408,1408,1398,1826,984,1405,1404.76,4.95,0,-794,1440,1422,1408,1390,1376,1431,1399,386,421,500,920,1,1,77124820,1078,11.37,0.82,12,0.00,123.00,1699.00,2140,20250211,-34.67,1016,20241206,37.60,2140,-34.67,20250211,1200,16.50,20250203,2140,-34.67,20250211,1016,37.60,20241206,3.81,Y,008700,500,385 억,,3819900,N,N,931,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 160211 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1418 13 2 0.93 101380673 71731 47.36 1408 1422 1398 1826 984 1405 1413.35 4.95 0 12392 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1094 11.53 0.83 12 0.09 123.00 1699.00 2140 20250211 -33.74 1016 20241206 39.57 2140 -33.74 20250211 1200 18.17 20250203 2140 -33.74 20250211 1016 39.57 20241206 3.81 Y 008700 500 385 억 3819900 N N 248 N 00 N
3 20250806 150214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1418 13 2 0.93 91835780 64992 42.91 1408 1422 1398 1826 984 1405 1413.03 4.95 0 11527 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1094 11.53 0.83 12 0.08 123.00 1699.00 2140 20250211 -33.74 1016 20241206 39.57 2140 -33.74 20250211 1200 18.17 20250203 2140 -33.74 20250211 1016 39.57 20241206 3.81 Y 008700 500 385 억 3819900 N N 931 N 00 N
4 20250806 140215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1414 9 2 0.64 63026900 44674 29.49 1408 1417 1398 1826 984 1405 1410.82 4.95 0 8683 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1091 11.50 0.83 12 0.06 123.00 1699.00 2140 20250211 -33.93 1016 20241206 39.17 2140 -33.93 20250211 1200 17.83 20250203 2140 -33.93 20250211 1016 39.17 20241206 3.81 Y 008700 500 385 억 3819900 N N 931 N 00 N
5 20250806 130214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1411 6 2 0.43 50237898 35628 23.52 1408 1417 1398 1826 984 1405 1410.07 4.95 0 8017 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1088 11.47 0.83 12 0.05 123.00 1699.00 2140 20250211 -34.07 1016 20241206 38.88 2140 -34.07 20250211 1200 17.58 20250203 2140 -34.07 20250211 1016 38.88 20241206 3.81 Y 008700 500 385 억 3819900 N N 931 N 00 N
6 20250806 120212 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1413 8 2 0.57 40784888 28929 19.10 1408 1417 1398 1826 984 1405 1409.83 4.95 0 7984 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1090 11.49 0.83 12 0.04 123.00 1699.00 2140 20250211 -33.97 1016 20241206 39.07 2140 -33.97 20250211 1200 17.75 20250203 2140 -33.97 20250211 1016 39.07 20241206 3.81 Y 008700 500 385 억 3819900 N N 931 N 00 N
7 20250806 110214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1415 10 2 0.71 24265346 17220 11.37 1408 1416 1398 1826 984 1405 1409.14 4.95 0 4791 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1091 11.50 0.83 12 0.02 123.00 1699.00 2140 20250211 -33.88 1016 20241206 39.27 2140 -33.88 20250211 1200 17.92 20250203 2140 -33.88 20250211 1016 39.27 20241206 3.81 Y 008700 500 385 억 3819900 N N 931 N 00 N
8 20250806 100212 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1411 6 2 0.43 12931405 9200 6.07 1408 1414 1398 1826 984 1405 1405.59 4.95 0 4173 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1088 11.47 0.83 12 0.01 123.00 1699.00 2140 20250211 -34.07 1016 20241206 38.88 2140 -34.07 20250211 1200 17.58 20250203 2140 -34.07 20250211 1016 38.88 20241206 3.81 Y 008700 500 385 억 3819900 N N 931 N 00 N
9 20250806 090214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1398 -7 5 -0.50 2041118 1453 0.96 1408 1408 1398 1826 984 1405 1404.76 4.95 0 -794 1440 1422 1408 1390 1376 1431 1399 386 421 500 920 1 1 77124820 1078 11.37 0.82 12 0.00 123.00 1699.00 2140 20250211 -34.67 1016 20241206 37.60 2140 -34.67 20250211 1200 16.50 20250203 2140 -34.67 20250211 1016 37.60 20241206 3.81 Y 008700 500 385 억 3819900 N N 931 N 00 N