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
192650/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
20250806,160712,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6380,180,2,2.90,1352281085,214296,104.83,6150,6440,6130,8060,4340,6200,6310.34,57.37,0,50463,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4395,113.93,1.04,12,0.31,56.00,6115.00,9600,20240822,-33.54,5500,20250409,16.00,8460,-24.59,20250219,5500,16.00,20250409,9600,-33.54,20240822,5500,16.00,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,4644,N,00,N
20250806,150723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6400,200,2,3.23,1251592135,198524,97.12,6150,6440,6130,8060,4340,6200,6304.49,57.37,0,47124,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4409,114.29,1.05,12,0.29,56.00,6115.00,9600,20240822,-33.33,5500,20250409,16.36,8460,-24.35,20250219,5500,16.36,20250409,9600,-33.33,20240822,5500,16.36,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,24974,N,00,N
20250806,140724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6350,150,2,2.42,1097238280,174297,85.26,6150,6440,6130,8060,4340,6200,6295.22,57.37,0,45871,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4375,113.39,1.04,12,0.25,56.00,6115.00,9600,20240822,-33.85,5500,20250409,15.45,8460,-24.94,20250219,5500,15.45,20250409,9600,-33.85,20240822,5500,15.45,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,24974,N,00,N
20250806,130722,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6290,90,2,1.45,645843960,103409,50.59,6150,6320,6130,8060,4340,6200,6245.53,57.37,0,17027,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4333,112.32,1.03,12,0.15,56.00,6115.00,9600,20240822,-34.48,5500,20250409,14.36,8460,-25.65,20250219,5500,14.36,20250409,9600,-34.48,20240822,5500,14.36,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,24974,N,00,N
20250806,120719,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6260,60,2,0.97,438307670,70443,34.46,6150,6310,6130,8060,4340,6200,6222.16,57.37,0,620,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4313,111.79,1.02,12,0.10,56.00,6115.00,9600,20240822,-34.79,5500,20250409,13.82,8460,-26.00,20250219,5500,13.82,20250409,9600,-34.79,20240822,5500,13.82,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,24974,N,00,N
20250806,110726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6240,40,2,0.65,293598550,47364,23.17,6150,6260,6130,8060,4340,6200,6198.77,57.37,0,2891,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4299,111.43,1.02,12,0.07,56.00,6115.00,9600,20240822,-35.00,5500,20250409,13.45,8460,-26.24,20250219,5500,13.45,20250409,9600,-35.00,20240822,5500,13.45,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,24974,N,00,N
20250806,100723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6230,30,2,0.48,222041160,35878,17.55,6150,6240,6130,8060,4340,6200,6188.78,57.37,0,451,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4292,111.25,1.02,12,0.05,56.00,6115.00,9600,20240822,-35.10,5500,20250409,13.27,8460,-26.36,20250219,5500,13.27,20250409,9600,-35.10,20240822,5500,13.27,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,24974,N,00,N
20250806,090719,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,6200,0,3,0.00,33251660,5386,2.63,6150,6210,6150,8060,4340,6200,6173.72,57.37,0,-780,6420,6310,6220,6110,6020,6365,6165,72,1860,100,4460,10,1,68890041,4271,110.71,1.01,12,0.01,56.00,6115.00,9600,20240822,-35.42,5500,20250409,12.73,8460,-26.71,20250219,5500,12.73,20250409,9600,-35.42,20240822,5500,12.73,20250409,3.63,Y,192650,100,71 억,,39521243,N,N,24974,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 160712 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6380 180 2 2.90 1352281085 214296 104.83 6150 6440 6130 8060 4340 6200 6310.34 57.37 0 50463 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4395 113.93 1.04 12 0.31 56.00 6115.00 9600 20240822 -33.54 5500 20250409 16.00 8460 -24.59 20250219 5500 16.00 20250409 9600 -33.54 20240822 5500 16.00 20250409 3.63 Y 192650 100 71 억 39521243 N N 4644 N 00 N
3 20250806 150723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6400 200 2 3.23 1251592135 198524 97.12 6150 6440 6130 8060 4340 6200 6304.49 57.37 0 47124 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4409 114.29 1.05 12 0.29 56.00 6115.00 9600 20240822 -33.33 5500 20250409 16.36 8460 -24.35 20250219 5500 16.36 20250409 9600 -33.33 20240822 5500 16.36 20250409 3.63 Y 192650 100 71 억 39521243 N N 24974 N 00 N
4 20250806 140724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6350 150 2 2.42 1097238280 174297 85.26 6150 6440 6130 8060 4340 6200 6295.22 57.37 0 45871 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4375 113.39 1.04 12 0.25 56.00 6115.00 9600 20240822 -33.85 5500 20250409 15.45 8460 -24.94 20250219 5500 15.45 20250409 9600 -33.85 20240822 5500 15.45 20250409 3.63 Y 192650 100 71 억 39521243 N N 24974 N 00 N
5 20250806 130722 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6290 90 2 1.45 645843960 103409 50.59 6150 6320 6130 8060 4340 6200 6245.53 57.37 0 17027 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4333 112.32 1.03 12 0.15 56.00 6115.00 9600 20240822 -34.48 5500 20250409 14.36 8460 -25.65 20250219 5500 14.36 20250409 9600 -34.48 20240822 5500 14.36 20250409 3.63 Y 192650 100 71 억 39521243 N N 24974 N 00 N
6 20250806 120719 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6260 60 2 0.97 438307670 70443 34.46 6150 6310 6130 8060 4340 6200 6222.16 57.37 0 620 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4313 111.79 1.02 12 0.10 56.00 6115.00 9600 20240822 -34.79 5500 20250409 13.82 8460 -26.00 20250219 5500 13.82 20250409 9600 -34.79 20240822 5500 13.82 20250409 3.63 Y 192650 100 71 억 39521243 N N 24974 N 00 N
7 20250806 110726 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6240 40 2 0.65 293598550 47364 23.17 6150 6260 6130 8060 4340 6200 6198.77 57.37 0 2891 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4299 111.43 1.02 12 0.07 56.00 6115.00 9600 20240822 -35.00 5500 20250409 13.45 8460 -26.24 20250219 5500 13.45 20250409 9600 -35.00 20240822 5500 13.45 20250409 3.63 Y 192650 100 71 억 39521243 N N 24974 N 00 N
8 20250806 100723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6230 30 2 0.48 222041160 35878 17.55 6150 6240 6130 8060 4340 6200 6188.78 57.37 0 451 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4292 111.25 1.02 12 0.05 56.00 6115.00 9600 20240822 -35.10 5500 20250409 13.27 8460 -26.36 20250219 5500 13.27 20250409 9600 -35.10 20240822 5500 13.27 20250409 3.63 Y 192650 100 71 억 39521243 N N 24974 N 00 N
9 20250806 090719 55 60.00 KOSPI 전기·전자 N N N Y 60 N 6200 0 3 0.00 33251660 5386 2.63 6150 6210 6150 8060 4340 6200 6173.72 57.37 0 -780 6420 6310 6220 6110 6020 6365 6165 72 1860 100 4460 10 1 68890041 4271 110.71 1.01 12 0.01 56.00 6115.00 9600 20240822 -35.42 5500 20250409 12.73 8460 -26.71 20250219 5500 12.73 20250409 9600 -35.42 20240822 5500 12.73 20250409 3.63 Y 192650 100 71 억 39521243 N N 24974 N 00 N