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
071320/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
20250806,160504,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,89300,4200,2,4.94,3432293300,38546,184.38,84400,90700,84300,110600,59600,85100,89044.08,5.17,0,7307,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,10340,4.92,0.46,12,0.33,18151.00,195798.00,94900,20250722,-5.90,39250,20250103,127.52,94900,-5.90,20250722,39250,127.52,20250103,94900,-5.90,20250722,39250,127.52,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,401,N,00,N
20250806,150512,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,89600,4500,2,5.29,3297365500,37036,177.15,84400,90700,84300,110600,59600,85100,89031.36,5.17,0,6950,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,10375,4.94,0.46,12,0.32,18151.00,195798.00,94900,20250722,-5.58,39250,20250103,128.28,94900,-5.58,20250722,39250,128.28,20250103,94900,-5.58,20250722,39250,128.28,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,168,N,00,N
20250806,140513,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,89300,4200,2,4.94,2769358250,31152,149.01,84400,90700,84300,110600,59600,85100,88898.25,5.17,0,5637,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,10340,4.92,0.46,12,0.27,18151.00,195798.00,94900,20250722,-5.90,39250,20250103,127.52,94900,-5.90,20250722,39250,127.52,20250103,94900,-5.90,20250722,39250,127.52,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,168,N,00,N
20250806,130510,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,89100,4000,2,4.70,2515251700,28306,135.40,84400,90700,84300,110600,59600,85100,88859.31,5.17,0,5387,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,10317,4.91,0.46,12,0.24,18151.00,195798.00,94900,20250722,-6.11,39250,20250103,127.01,94900,-6.11,20250722,39250,127.01,20250103,94900,-6.11,20250722,39250,127.01,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,168,N,00,N
20250806,120508,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,89000,3900,2,4.58,2310572000,26005,124.39,84400,90700,84300,110600,59600,85100,88851.07,5.17,0,5911,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,10305,4.90,0.45,12,0.22,18151.00,195798.00,94900,20250722,-6.22,39250,20250103,126.75,94900,-6.22,20250722,39250,126.75,20250103,94900,-6.22,20250722,39250,126.75,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,168,N,00,N
20250806,110513,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,89100,4000,2,4.70,2045782700,23030,110.16,84400,90700,84300,110600,59600,85100,88831.21,5.17,0,5862,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,10317,4.91,0.46,12,0.20,18151.00,195798.00,94900,20250722,-6.11,39250,20250103,127.01,94900,-6.11,20250722,39250,127.01,20250103,94900,-6.11,20250722,39250,127.01,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,168,N,00,N
20250806,100511,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,89700,4600,2,5.41,1147155700,13028,62.32,84400,90000,84300,110600,59600,85100,88053.09,5.17,0,4125,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,10386,4.94,0.46,12,0.11,18151.00,195798.00,94900,20250722,-5.48,39250,20250103,128.54,94900,-5.48,20250722,39250,128.54,20250103,94900,-5.48,20250722,39250,128.54,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,168,N,00,N
20250806,090508,55,50.00,KOSPI200,,전기·가스,N,N,N,Y,50,N,85500,400,2,0.47,19808400,233,1.11,84400,85700,84300,110600,59600,85100,85014.59,5.17,0,61,87766,86432,85166,83832,82566,87100,84500,579,25500,5000,59570,100,1,11578744,9900,4.71,0.44,12,0.00,18151.00,195798.00,94900,20250722,-9.91,39250,20250103,117.83,94900,-9.91,20250722,39250,117.83,20250103,94900,-9.91,20250722,39250,117.83,20250103,0.33,Y,071320,5000,578 억,,598138,N,N,168,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 160504 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 89300 4200 2 4.94 3432293300 38546 184.38 84400 90700 84300 110600 59600 85100 89044.08 5.17 0 7307 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 10340 4.92 0.46 12 0.33 18151.00 195798.00 94900 20250722 -5.90 39250 20250103 127.52 94900 -5.90 20250722 39250 127.52 20250103 94900 -5.90 20250722 39250 127.52 20250103 0.33 Y 071320 5000 578 억 598138 N N 401 N 00 N
3 20250806 150512 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 89600 4500 2 5.29 3297365500 37036 177.15 84400 90700 84300 110600 59600 85100 89031.36 5.17 0 6950 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 10375 4.94 0.46 12 0.32 18151.00 195798.00 94900 20250722 -5.58 39250 20250103 128.28 94900 -5.58 20250722 39250 128.28 20250103 94900 -5.58 20250722 39250 128.28 20250103 0.33 Y 071320 5000 578 억 598138 N N 168 N 00 N
4 20250806 140513 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 89300 4200 2 4.94 2769358250 31152 149.01 84400 90700 84300 110600 59600 85100 88898.25 5.17 0 5637 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 10340 4.92 0.46 12 0.27 18151.00 195798.00 94900 20250722 -5.90 39250 20250103 127.52 94900 -5.90 20250722 39250 127.52 20250103 94900 -5.90 20250722 39250 127.52 20250103 0.33 Y 071320 5000 578 억 598138 N N 168 N 00 N
5 20250806 130510 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 89100 4000 2 4.70 2515251700 28306 135.40 84400 90700 84300 110600 59600 85100 88859.31 5.17 0 5387 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 10317 4.91 0.46 12 0.24 18151.00 195798.00 94900 20250722 -6.11 39250 20250103 127.01 94900 -6.11 20250722 39250 127.01 20250103 94900 -6.11 20250722 39250 127.01 20250103 0.33 Y 071320 5000 578 억 598138 N N 168 N 00 N
6 20250806 120508 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 89000 3900 2 4.58 2310572000 26005 124.39 84400 90700 84300 110600 59600 85100 88851.07 5.17 0 5911 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 10305 4.90 0.45 12 0.22 18151.00 195798.00 94900 20250722 -6.22 39250 20250103 126.75 94900 -6.22 20250722 39250 126.75 20250103 94900 -6.22 20250722 39250 126.75 20250103 0.33 Y 071320 5000 578 억 598138 N N 168 N 00 N
7 20250806 110513 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 89100 4000 2 4.70 2045782700 23030 110.16 84400 90700 84300 110600 59600 85100 88831.21 5.17 0 5862 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 10317 4.91 0.46 12 0.20 18151.00 195798.00 94900 20250722 -6.11 39250 20250103 127.01 94900 -6.11 20250722 39250 127.01 20250103 94900 -6.11 20250722 39250 127.01 20250103 0.33 Y 071320 5000 578 억 598138 N N 168 N 00 N
8 20250806 100511 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 89700 4600 2 5.41 1147155700 13028 62.32 84400 90000 84300 110600 59600 85100 88053.09 5.17 0 4125 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 10386 4.94 0.46 12 0.11 18151.00 195798.00 94900 20250722 -5.48 39250 20250103 128.54 94900 -5.48 20250722 39250 128.54 20250103 94900 -5.48 20250722 39250 128.54 20250103 0.33 Y 071320 5000 578 억 598138 N N 168 N 00 N
9 20250806 090508 55 50.00 KOSPI200 전기·가스 N N N Y 50 N 85500 400 2 0.47 19808400 233 1.11 84400 85700 84300 110600 59600 85100 85014.59 5.17 0 61 87766 86432 85166 83832 82566 87100 84500 579 25500 5000 59570 100 1 11578744 9900 4.71 0.44 12 0.00 18151.00 195798.00 94900 20250722 -9.91 39250 20250103 117.83 94900 -9.91 20250722 39250 117.83 20250103 94900 -9.91 20250722 39250 117.83 20250103 0.33 Y 071320 5000 578 억 598138 N N 168 N 00 N