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
109070/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
20250806,160612,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,835,-7,5,-0.83,175721264,211956,49.81,842,855,782,1094,590,842,829.05,1.83,0,16957,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,441,9.60,1.64,12,0.40,87.00,510.00,1660,20250327,-49.70,714,20250409,16.95,1660,-49.70,20250327,714,16.95,20250409,4100,-79.63,20240806,714,16.95,20250409,0.05,Y,109070,500,264 억,,965186,N,N,103,N,00,N
20250806,150622,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,835,-7,5,-0.83,172454963,208041,48.89,842,855,782,1094,590,842,828.95,1.83,0,16467,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,441,9.60,1.64,12,0.39,87.00,510.00,1660,20250327,-49.70,714,20250409,16.95,1660,-49.70,20250327,714,16.95,20250409,4100,-79.63,20240806,714,16.95,20250409,0.05,Y,109070,500,264 억,,965186,N,N,5843,N,00,N
20250806,140624,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,833,-9,5,-1.07,159819501,192867,45.33,842,855,782,1094,590,842,828.65,1.83,0,15773,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,440,9.57,1.63,12,0.37,87.00,510.00,1660,20250327,-49.82,714,20250409,16.67,1660,-49.82,20250327,714,16.67,20250409,4100,-79.68,20240806,714,16.67,20250409,0.05,Y,109070,500,264 억,,965186,N,N,5843,N,00,N
20250806,130621,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,827,-15,5,-1.78,156618485,189018,44.42,842,855,782,1094,590,842,828.59,1.83,0,16624,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,437,9.51,1.62,12,0.36,87.00,510.00,1660,20250327,-50.18,714,20250409,15.83,1660,-50.18,20250327,714,15.83,20250409,4100,-79.83,20240806,714,15.83,20250409,0.05,Y,109070,500,264 억,,965186,N,N,5843,N,00,N
20250806,120618,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,832,-10,5,-1.19,131598507,158819,37.33,842,855,782,1094,590,842,828.61,1.83,0,16255,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,439,9.56,1.63,12,0.30,87.00,510.00,1660,20250327,-49.88,714,20250409,16.53,1660,-49.88,20250327,714,16.53,20250409,4100,-79.71,20240806,714,16.53,20250409,0.05,Y,109070,500,264 억,,965186,N,N,5843,N,00,N
20250806,110625,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,835,-7,5,-0.83,57633813,68938,16.20,842,855,830,1094,590,842,836.02,1.83,0,6550,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,441,9.60,1.64,12,0.13,87.00,510.00,1660,20250327,-49.70,714,20250409,16.95,1660,-49.70,20250327,714,16.95,20250409,4100,-79.63,20240806,714,16.95,20250409,0.05,Y,109070,500,264 억,,965186,N,N,5843,N,00,N
20250806,100622,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,844,2,2,0.24,34583436,41367,9.72,842,855,830,1094,590,842,836.02,1.83,0,14995,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,446,9.70,1.65,12,0.08,87.00,510.00,1660,20250327,-49.16,714,20250409,18.21,1660,-49.16,20250327,714,18.21,20250409,4100,-79.41,20240806,714,18.21,20250409,0.05,Y,109070,500,264 억,,965186,N,N,5843,N,00,N
20250806,090619,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,831,-11,5,-1.31,4736700,5689,1.34,842,842,830,1094,590,842,832.61,1.83,0,49,872,857,838,823,804,864,830,264,252,500,500,1,1,52810230,439,9.55,1.63,12,0.01,87.00,510.00,1660,20250327,-49.94,714,20250409,16.39,1660,-49.94,20250327,714,16.39,20250409,4100,-79.73,20240806,714,16.39,20250409,0.05,Y,109070,500,264 억,,965186,N,N,5843,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 160612 57 100.00 KOSPI 전기·전자 N N N N N 835 -7 5 -0.83 175721264 211956 49.81 842 855 782 1094 590 842 829.05 1.83 0 16957 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 441 9.60 1.64 12 0.40 87.00 510.00 1660 20250327 -49.70 714 20250409 16.95 1660 -49.70 20250327 714 16.95 20250409 4100 -79.63 20240806 714 16.95 20250409 0.05 Y 109070 500 264 억 965186 N N 103 N 00 N
3 20250806 150622 57 100.00 KOSPI 전기·전자 N N N N N 835 -7 5 -0.83 172454963 208041 48.89 842 855 782 1094 590 842 828.95 1.83 0 16467 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 441 9.60 1.64 12 0.39 87.00 510.00 1660 20250327 -49.70 714 20250409 16.95 1660 -49.70 20250327 714 16.95 20250409 4100 -79.63 20240806 714 16.95 20250409 0.05 Y 109070 500 264 억 965186 N N 5843 N 00 N
4 20250806 140624 57 100.00 KOSPI 전기·전자 N N N N N 833 -9 5 -1.07 159819501 192867 45.33 842 855 782 1094 590 842 828.65 1.83 0 15773 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 440 9.57 1.63 12 0.37 87.00 510.00 1660 20250327 -49.82 714 20250409 16.67 1660 -49.82 20250327 714 16.67 20250409 4100 -79.68 20240806 714 16.67 20250409 0.05 Y 109070 500 264 억 965186 N N 5843 N 00 N
5 20250806 130621 57 100.00 KOSPI 전기·전자 N N N N N 827 -15 5 -1.78 156618485 189018 44.42 842 855 782 1094 590 842 828.59 1.83 0 16624 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 437 9.51 1.62 12 0.36 87.00 510.00 1660 20250327 -50.18 714 20250409 15.83 1660 -50.18 20250327 714 15.83 20250409 4100 -79.83 20240806 714 15.83 20250409 0.05 Y 109070 500 264 억 965186 N N 5843 N 00 N
6 20250806 120618 57 100.00 KOSPI 전기·전자 N N N N N 832 -10 5 -1.19 131598507 158819 37.33 842 855 782 1094 590 842 828.61 1.83 0 16255 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 439 9.56 1.63 12 0.30 87.00 510.00 1660 20250327 -49.88 714 20250409 16.53 1660 -49.88 20250327 714 16.53 20250409 4100 -79.71 20240806 714 16.53 20250409 0.05 Y 109070 500 264 억 965186 N N 5843 N 00 N
7 20250806 110625 57 100.00 KOSPI 전기·전자 N N N N N 835 -7 5 -0.83 57633813 68938 16.20 842 855 830 1094 590 842 836.02 1.83 0 6550 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 441 9.60 1.64 12 0.13 87.00 510.00 1660 20250327 -49.70 714 20250409 16.95 1660 -49.70 20250327 714 16.95 20250409 4100 -79.63 20240806 714 16.95 20250409 0.05 Y 109070 500 264 억 965186 N N 5843 N 00 N
8 20250806 100622 57 100.00 KOSPI 전기·전자 N N N N N 844 2 2 0.24 34583436 41367 9.72 842 855 830 1094 590 842 836.02 1.83 0 14995 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 446 9.70 1.65 12 0.08 87.00 510.00 1660 20250327 -49.16 714 20250409 18.21 1660 -49.16 20250327 714 18.21 20250409 4100 -79.41 20240806 714 18.21 20250409 0.05 Y 109070 500 264 억 965186 N N 5843 N 00 N
9 20250806 090619 57 100.00 KOSPI 전기·전자 N N N N N 831 -11 5 -1.31 4736700 5689 1.34 842 842 830 1094 590 842 832.61 1.83 0 49 872 857 838 823 804 864 830 264 252 500 500 1 1 52810230 439 9.55 1.63 12 0.01 87.00 510.00 1660 20250327 -49.94 714 20250409 16.39 1660 -49.94 20250327 714 16.39 20250409 4100 -79.73 20240806 714 16.39 20250409 0.05 Y 109070 500 264 억 965186 N N 5843 N 00 N