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
011930/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
20250806,160229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1510,40,2,2.72,1204870291,808671,94.08,1470,1513,1463,1911,1029,1470,1489.92,3.02,0,60803,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3108,-22.21,1.29,12,0.39,-68.00,1171.00,1887,20240801,-19.98,1030,20241209,46.60,1885,-19.89,20250710,1061,42.32,20250409,1885,-19.89,20250710,1030,46.60,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,37435,N,00,N
20250806,150232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1506,36,2,2.45,1054378719,709037,82.49,1470,1509,1463,1911,1029,1470,1487.06,3.02,0,89168,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3100,-22.15,1.29,12,0.34,-68.00,1171.00,1887,20240801,-20.19,1030,20241209,46.21,1885,-20.11,20250710,1061,41.94,20250409,1885,-20.11,20250710,1030,46.21,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,69710,N,00,N
20250806,140233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1494,24,2,1.63,772737067,521252,60.65,1470,1495,1463,1911,1029,1470,1482.47,3.02,0,33501,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3075,-21.97,1.28,12,0.25,-68.00,1171.00,1887,20240801,-20.83,1030,20241209,45.05,1885,-20.74,20250710,1061,40.81,20250409,1885,-20.74,20250710,1030,45.05,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,69710,N,00,N
20250806,130232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1485,15,2,1.02,608090746,410701,47.78,1470,1489,1463,1911,1029,1470,1480.62,3.02,0,30176,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3057,-21.84,1.27,12,0.20,-68.00,1171.00,1887,20240801,-21.30,1030,20241209,44.17,1885,-21.22,20250710,1061,39.96,20250409,1885,-21.22,20250710,1030,44.17,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,69710,N,00,N
20250806,120231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1485,15,2,1.02,543264188,367076,42.71,1470,1489,1463,1911,1029,1470,1479.98,3.02,0,10333,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3057,-21.84,1.27,12,0.18,-68.00,1171.00,1887,20240801,-21.30,1030,20241209,44.17,1885,-21.22,20250710,1061,39.96,20250409,1885,-21.22,20250710,1030,44.17,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,69710,N,00,N
20250806,110233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1488,18,2,1.22,472914826,319704,37.20,1470,1489,1463,1911,1029,1470,1479.23,3.02,0,20840,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3063,-21.88,1.27,12,0.16,-68.00,1171.00,1887,20240801,-21.14,1030,20241209,44.47,1885,-21.06,20250710,1061,40.25,20250409,1885,-21.06,20250710,1030,44.47,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,69710,N,00,N
20250806,100231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1484,14,2,0.95,302600950,205097,23.86,1470,1486,1463,1911,1029,1470,1475.41,3.02,0,22928,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3055,-21.82,1.27,12,0.10,-68.00,1171.00,1887,20240801,-21.36,1030,20241209,44.08,1885,-21.27,20250710,1061,39.87,20250409,1885,-21.27,20250710,1030,44.08,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,69710,N,00,N
20250806,090232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,1470,0,3,0.00,47204521,32119,3.74,1470,1472,1463,1911,1029,1470,1469.67,3.02,0,2709,1511,1490,1472,1451,1433,1501,1462,1030,441,500,1050,1,1,205848151,3026,-21.62,1.26,12,0.02,-68.00,1171.00,1887,20240801,-22.10,1030,20241209,42.72,1885,-22.02,20250710,1061,38.55,20250409,1885,-22.02,20250710,1030,42.72,20241209,4.30,Y,011930,500,1030 억,,6208614,N,N,69710,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 160229 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1510 40 2 2.72 1204870291 808671 94.08 1470 1513 1463 1911 1029 1470 1489.92 3.02 0 60803 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3108 -22.21 1.29 12 0.39 -68.00 1171.00 1887 20240801 -19.98 1030 20241209 46.60 1885 -19.89 20250710 1061 42.32 20250409 1885 -19.89 20250710 1030 46.60 20241209 4.30 Y 011930 500 1030 억 6208614 N N 37435 N 00 N
3 20250806 150232 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1506 36 2 2.45 1054378719 709037 82.49 1470 1509 1463 1911 1029 1470 1487.06 3.02 0 89168 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3100 -22.15 1.29 12 0.34 -68.00 1171.00 1887 20240801 -20.19 1030 20241209 46.21 1885 -20.11 20250710 1061 41.94 20250409 1885 -20.11 20250710 1030 46.21 20241209 4.30 Y 011930 500 1030 억 6208614 N N 69710 N 00 N
4 20250806 140233 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1494 24 2 1.63 772737067 521252 60.65 1470 1495 1463 1911 1029 1470 1482.47 3.02 0 33501 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3075 -21.97 1.28 12 0.25 -68.00 1171.00 1887 20240801 -20.83 1030 20241209 45.05 1885 -20.74 20250710 1061 40.81 20250409 1885 -20.74 20250710 1030 45.05 20241209 4.30 Y 011930 500 1030 억 6208614 N N 69710 N 00 N
5 20250806 130232 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1485 15 2 1.02 608090746 410701 47.78 1470 1489 1463 1911 1029 1470 1480.62 3.02 0 30176 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3057 -21.84 1.27 12 0.20 -68.00 1171.00 1887 20240801 -21.30 1030 20241209 44.17 1885 -21.22 20250710 1061 39.96 20250409 1885 -21.22 20250710 1030 44.17 20241209 4.30 Y 011930 500 1030 억 6208614 N N 69710 N 00 N
6 20250806 120231 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1485 15 2 1.02 543264188 367076 42.71 1470 1489 1463 1911 1029 1470 1479.98 3.02 0 10333 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3057 -21.84 1.27 12 0.18 -68.00 1171.00 1887 20240801 -21.30 1030 20241209 44.17 1885 -21.22 20250710 1061 39.96 20250409 1885 -21.22 20250710 1030 44.17 20241209 4.30 Y 011930 500 1030 억 6208614 N N 69710 N 00 N
7 20250806 110233 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1488 18 2 1.22 472914826 319704 37.20 1470 1489 1463 1911 1029 1470 1479.23 3.02 0 20840 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3063 -21.88 1.27 12 0.16 -68.00 1171.00 1887 20240801 -21.14 1030 20241209 44.47 1885 -21.06 20250710 1061 40.25 20250409 1885 -21.06 20250710 1030 44.47 20241209 4.30 Y 011930 500 1030 억 6208614 N N 69710 N 00 N
8 20250806 100231 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1484 14 2 0.95 302600950 205097 23.86 1470 1486 1463 1911 1029 1470 1475.41 3.02 0 22928 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3055 -21.82 1.27 12 0.10 -68.00 1171.00 1887 20240801 -21.36 1030 20241209 44.08 1885 -21.27 20250710 1061 39.87 20250409 1885 -21.27 20250710 1030 44.08 20241209 4.30 Y 011930 500 1030 억 6208614 N N 69710 N 00 N
9 20250806 090232 55 60.00 KOSPI 전기·전자 N N N Y 60 N 1470 0 3 0.00 47204521 32119 3.74 1470 1472 1463 1911 1029 1470 1469.67 3.02 0 2709 1511 1490 1472 1451 1433 1501 1462 1030 441 500 1050 1 1 205848151 3026 -21.62 1.26 12 0.02 -68.00 1171.00 1887 20240801 -22.10 1030 20241209 42.72 1885 -22.02 20250710 1061 38.55 20250409 1885 -22.02 20250710 1030 42.72 20241209 4.30 Y 011930 500 1030 억 6208614 N N 69710 N 00 N