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
014910/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
20250806,160240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1199,15,2,1.27,20982714,17628,97.99,1184,1200,1173,1539,829,1184,1190.31,1.04,0,-395,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,269,10.25,0.65,12,0.08,117.00,1857.00,1418,20240902,-15.44,966,20241210,24.12,1353,-11.38,20250724,1011,18.60,20250409,1418,-15.44,20240902,966,24.12,20241210,0.00,Y,014910,500,112 억,,233239,N,N,24,N,00,N
20250806,150244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1194,10,2,0.84,20211668,16983,94.41,1184,1200,1173,1539,829,1184,1190.11,1.04,0,-322,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,268,10.21,0.64,12,0.08,117.00,1857.00,1418,20240902,-15.80,966,20241210,23.60,1353,-11.75,20250724,1011,18.10,20250409,1418,-15.80,20240902,966,23.60,20241210,0.00,Y,014910,500,112 억,,233239,N,N,46,N,00,N
20250806,140244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1183,-1,5,-0.08,19318551,16227,90.21,1184,1200,1173,1539,829,1184,1190.52,1.04,0,-352,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,266,10.11,0.64,12,0.07,117.00,1857.00,1418,20240902,-16.57,966,20241210,22.46,1353,-12.56,20250724,1011,17.01,20250409,1418,-16.57,20240902,966,22.46,20241210,0.00,Y,014910,500,112 억,,233239,N,N,46,N,00,N
20250806,130242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1193,9,2,0.76,18656095,15670,87.11,1184,1200,1173,1539,829,1184,1190.56,1.04,0,-350,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,268,10.20,0.64,12,0.07,117.00,1857.00,1418,20240902,-15.87,966,20241210,23.50,1353,-11.83,20250724,1011,18.00,20250409,1418,-15.87,20240902,966,23.50,20241210,0.00,Y,014910,500,112 억,,233239,N,N,46,N,00,N
20250806,120242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1187,3,2,0.25,17447076,14651,81.44,1184,1200,1173,1539,829,1184,1190.85,1.04,0,-521,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,267,10.15,0.64,12,0.07,117.00,1857.00,1418,20240902,-16.29,966,20241210,22.88,1353,-12.27,20250724,1011,17.41,20250409,1418,-16.29,20240902,966,22.88,20241210,0.00,Y,014910,500,112 억,,233239,N,N,46,N,00,N
20250806,110244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1187,3,2,0.25,13854130,11651,64.77,1184,1200,1173,1539,829,1184,1189.09,1.04,0,116,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,267,10.15,0.64,12,0.05,117.00,1857.00,1418,20240902,-16.29,966,20241210,22.88,1353,-12.27,20250724,1011,17.41,20250409,1418,-16.29,20240902,966,22.88,20241210,0.00,Y,014910,500,112 억,,233239,N,N,46,N,00,N
20250806,100242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1183,-1,5,-0.08,7129675,5977,33.23,1184,1200,1173,1539,829,1184,1192.85,1.04,0,-228,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,266,10.11,0.64,12,0.03,117.00,1857.00,1418,20240902,-16.57,966,20241210,22.46,1353,-12.56,20250724,1011,17.01,20250409,1418,-16.57,20240902,966,22.46,20241210,0.00,Y,014910,500,112 억,,233239,N,N,46,N,00,N
20250806,090243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,16,2,1.35,1288376,1086,6.04,1184,1200,1180,1539,829,1184,1186.35,1.04,0,-2,1199,1191,1177,1169,1155,1195,1173,112,355,500,820,1,1,22460985,270,10.26,0.65,12,0.00,117.00,1857.00,1418,20240902,-15.37,966,20241210,24.22,1353,-11.31,20250724,1011,18.69,20250409,1418,-15.37,20240902,966,24.22,20241210,0.00,Y,014910,500,112 억,,233239,N,N,46,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 160240 57 100.00 KOSPI 전기·전자 N N N N N 1199 15 2 1.27 20982714 17628 97.99 1184 1200 1173 1539 829 1184 1190.31 1.04 0 -395 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 269 10.25 0.65 12 0.08 117.00 1857.00 1418 20240902 -15.44 966 20241210 24.12 1353 -11.38 20250724 1011 18.60 20250409 1418 -15.44 20240902 966 24.12 20241210 0.00 Y 014910 500 112 억 233239 N N 24 N 00 N
3 20250806 150244 57 100.00 KOSPI 전기·전자 N N N N N 1194 10 2 0.84 20211668 16983 94.41 1184 1200 1173 1539 829 1184 1190.11 1.04 0 -322 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 268 10.21 0.64 12 0.08 117.00 1857.00 1418 20240902 -15.80 966 20241210 23.60 1353 -11.75 20250724 1011 18.10 20250409 1418 -15.80 20240902 966 23.60 20241210 0.00 Y 014910 500 112 억 233239 N N 46 N 00 N
4 20250806 140244 57 100.00 KOSPI 전기·전자 N N N N N 1183 -1 5 -0.08 19318551 16227 90.21 1184 1200 1173 1539 829 1184 1190.52 1.04 0 -352 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 266 10.11 0.64 12 0.07 117.00 1857.00 1418 20240902 -16.57 966 20241210 22.46 1353 -12.56 20250724 1011 17.01 20250409 1418 -16.57 20240902 966 22.46 20241210 0.00 Y 014910 500 112 억 233239 N N 46 N 00 N
5 20250806 130242 57 100.00 KOSPI 전기·전자 N N N N N 1193 9 2 0.76 18656095 15670 87.11 1184 1200 1173 1539 829 1184 1190.56 1.04 0 -350 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 268 10.20 0.64 12 0.07 117.00 1857.00 1418 20240902 -15.87 966 20241210 23.50 1353 -11.83 20250724 1011 18.00 20250409 1418 -15.87 20240902 966 23.50 20241210 0.00 Y 014910 500 112 억 233239 N N 46 N 00 N
6 20250806 120242 57 100.00 KOSPI 전기·전자 N N N N N 1187 3 2 0.25 17447076 14651 81.44 1184 1200 1173 1539 829 1184 1190.85 1.04 0 -521 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 267 10.15 0.64 12 0.07 117.00 1857.00 1418 20240902 -16.29 966 20241210 22.88 1353 -12.27 20250724 1011 17.41 20250409 1418 -16.29 20240902 966 22.88 20241210 0.00 Y 014910 500 112 억 233239 N N 46 N 00 N
7 20250806 110244 57 100.00 KOSPI 전기·전자 N N N N N 1187 3 2 0.25 13854130 11651 64.77 1184 1200 1173 1539 829 1184 1189.09 1.04 0 116 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 267 10.15 0.64 12 0.05 117.00 1857.00 1418 20240902 -16.29 966 20241210 22.88 1353 -12.27 20250724 1011 17.41 20250409 1418 -16.29 20240902 966 22.88 20241210 0.00 Y 014910 500 112 억 233239 N N 46 N 00 N
8 20250806 100242 57 100.00 KOSPI 전기·전자 N N N N N 1183 -1 5 -0.08 7129675 5977 33.23 1184 1200 1173 1539 829 1184 1192.85 1.04 0 -228 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 266 10.11 0.64 12 0.03 117.00 1857.00 1418 20240902 -16.57 966 20241210 22.46 1353 -12.56 20250724 1011 17.01 20250409 1418 -16.57 20240902 966 22.46 20241210 0.00 Y 014910 500 112 억 233239 N N 46 N 00 N
9 20250806 090243 57 100.00 KOSPI 전기·전자 N N N N N 1200 16 2 1.35 1288376 1086 6.04 1184 1200 1180 1539 829 1184 1186.35 1.04 0 -2 1199 1191 1177 1169 1155 1195 1173 112 355 500 820 1 1 22460985 270 10.26 0.65 12 0.00 117.00 1857.00 1418 20240902 -15.37 966 20241210 24.22 1353 -11.31 20250724 1011 18.69 20250409 1418 -15.37 20240902 966 24.22 20241210 0.00 Y 014910 500 112 억 233239 N N 46 N 00 N