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
009450/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
20250806,160216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,92600,-300,5,-0.32,4210033800,45602,23.26,91600,93500,91300,120700,65100,92900,92321.25,10.48,0,1933,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13491,10.85,1.94,12,0.31,8535.00,47779.00,107700,20250121,-14.02,50100,20240805,84.83,107700,-14.02,20250121,60800,52.30,20250409,107700,-14.02,20250121,52200,77.39,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,1191,N,00,N
20250806,150218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,92100,-800,5,-0.86,3692099800,39991,20.40,91600,93500,91300,120700,65100,92900,92323.27,10.48,0,398,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13418,10.79,1.93,12,0.27,8535.00,47779.00,107700,20250121,-14.48,50100,20240805,83.83,107700,-14.48,20250121,60800,51.48,20250409,107700,-14.48,20250121,52200,76.44,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,10080,N,00,N
20250806,140219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,91400,-1500,5,-1.61,2946263500,31878,16.26,91600,93500,91300,120700,65100,92900,92423.10,10.48,0,-1412,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13316,10.71,1.91,12,0.22,8535.00,47779.00,107700,20250121,-15.13,50100,20240805,82.44,107700,-15.13,20250121,60800,50.33,20250409,107700,-15.13,20250121,52200,75.10,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,10080,N,00,N
20250806,130219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,92300,-600,5,-0.65,2321222100,25091,12.80,91600,93500,91300,120700,65100,92900,92512.14,10.48,0,-2492,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13447,10.81,1.93,12,0.17,8535.00,47779.00,107700,20250121,-14.30,50100,20240805,84.23,107700,-14.30,20250121,60800,51.81,20250409,107700,-14.30,20250121,52200,76.82,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,10080,N,00,N
20250806,120217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,92700,-200,5,-0.22,1961172300,21196,10.81,91600,93500,91300,120700,65100,92900,92525.59,10.48,0,-1385,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13505,10.86,1.94,12,0.15,8535.00,47779.00,107700,20250121,-13.93,50100,20240805,85.03,107700,-13.93,20250121,60800,52.47,20250409,107700,-13.93,20250121,52200,77.59,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,10080,N,00,N
20250806,110219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,93100,200,2,0.22,1550280450,16772,8.56,91600,93500,91300,120700,65100,92900,92432.65,10.48,0,9,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13563,10.91,1.95,12,0.12,8535.00,47779.00,107700,20250121,-13.56,50100,20240805,85.83,107700,-13.56,20250121,60800,53.12,20250409,107700,-13.56,20250121,52200,78.35,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,10080,N,00,N
20250806,100218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,92500,-400,5,-0.43,864199000,9374,4.78,91600,93300,91300,120700,65100,92900,92191.06,10.48,0,-960,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13476,10.84,1.94,12,0.06,8535.00,47779.00,107700,20250121,-14.11,50100,20240805,84.63,107700,-14.11,20250121,60800,52.14,20250409,107700,-14.11,20250121,52200,77.20,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,10080,N,00,N
20250806,090219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,92800,-100,5,-0.11,26524600,288,0.15,91600,92800,91600,120700,65100,92900,92099.31,10.48,0,93,99033,95966,92033,88966,85033,97500,90500,146,27800,1000,66880,100,1,14568592,13520,10.87,1.94,12,0.00,8535.00,47779.00,107700,20250121,-13.83,50100,20240805,85.23,107700,-13.83,20250121,60800,52.63,20250409,107700,-13.83,20250121,52200,77.78,20240806,0.71,Y,009450,1000,145 억,,1526824,N,N,10080,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 160216 55 40.00 KOSPI 전기·전자 N N N Y 40 N 92600 -300 5 -0.32 4210033800 45602 23.26 91600 93500 91300 120700 65100 92900 92321.25 10.48 0 1933 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13491 10.85 1.94 12 0.31 8535.00 47779.00 107700 20250121 -14.02 50100 20240805 84.83 107700 -14.02 20250121 60800 52.30 20250409 107700 -14.02 20250121 52200 77.39 20240806 0.71 Y 009450 1000 145 억 1526824 N N 1191 N 00 N
3 20250806 150218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 92100 -800 5 -0.86 3692099800 39991 20.40 91600 93500 91300 120700 65100 92900 92323.27 10.48 0 398 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13418 10.79 1.93 12 0.27 8535.00 47779.00 107700 20250121 -14.48 50100 20240805 83.83 107700 -14.48 20250121 60800 51.48 20250409 107700 -14.48 20250121 52200 76.44 20240806 0.71 Y 009450 1000 145 억 1526824 N N 10080 N 00 N
4 20250806 140219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 91400 -1500 5 -1.61 2946263500 31878 16.26 91600 93500 91300 120700 65100 92900 92423.10 10.48 0 -1412 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13316 10.71 1.91 12 0.22 8535.00 47779.00 107700 20250121 -15.13 50100 20240805 82.44 107700 -15.13 20250121 60800 50.33 20250409 107700 -15.13 20250121 52200 75.10 20240806 0.71 Y 009450 1000 145 억 1526824 N N 10080 N 00 N
5 20250806 130219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 92300 -600 5 -0.65 2321222100 25091 12.80 91600 93500 91300 120700 65100 92900 92512.14 10.48 0 -2492 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13447 10.81 1.93 12 0.17 8535.00 47779.00 107700 20250121 -14.30 50100 20240805 84.23 107700 -14.30 20250121 60800 51.81 20250409 107700 -14.30 20250121 52200 76.82 20240806 0.71 Y 009450 1000 145 억 1526824 N N 10080 N 00 N
6 20250806 120217 55 40.00 KOSPI 전기·전자 N N N Y 40 N 92700 -200 5 -0.22 1961172300 21196 10.81 91600 93500 91300 120700 65100 92900 92525.59 10.48 0 -1385 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13505 10.86 1.94 12 0.15 8535.00 47779.00 107700 20250121 -13.93 50100 20240805 85.03 107700 -13.93 20250121 60800 52.47 20250409 107700 -13.93 20250121 52200 77.59 20240806 0.71 Y 009450 1000 145 억 1526824 N N 10080 N 00 N
7 20250806 110219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 93100 200 2 0.22 1550280450 16772 8.56 91600 93500 91300 120700 65100 92900 92432.65 10.48 0 9 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13563 10.91 1.95 12 0.12 8535.00 47779.00 107700 20250121 -13.56 50100 20240805 85.83 107700 -13.56 20250121 60800 53.12 20250409 107700 -13.56 20250121 52200 78.35 20240806 0.71 Y 009450 1000 145 억 1526824 N N 10080 N 00 N
8 20250806 100218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 92500 -400 5 -0.43 864199000 9374 4.78 91600 93300 91300 120700 65100 92900 92191.06 10.48 0 -960 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13476 10.84 1.94 12 0.06 8535.00 47779.00 107700 20250121 -14.11 50100 20240805 84.63 107700 -14.11 20250121 60800 52.14 20250409 107700 -14.11 20250121 52200 77.20 20240806 0.71 Y 009450 1000 145 억 1526824 N N 10080 N 00 N
9 20250806 090219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 92800 -100 5 -0.11 26524600 288 0.15 91600 92800 91600 120700 65100 92900 92099.31 10.48 0 93 99033 95966 92033 88966 85033 97500 90500 146 27800 1000 66880 100 1 14568592 13520 10.87 1.94 12 0.00 8535.00 47779.00 107700 20250121 -13.83 50100 20240805 85.23 107700 -13.83 20250121 60800 52.63 20250409 107700 -13.83 20250121 52200 77.78 20240806 0.71 Y 009450 1000 145 억 1526824 N N 10080 N 00 N