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
195870/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
20250806,160713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,-100,5,-0.43,695956575,29858,78.63,23450,23600,23050,30550,16450,23500,23308.88,8.37,0,5915,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,3978,6.78,0.72,12,0.18,3453.00,32722.00,39950,20240725,-41.43,17850,20250526,31.09,33650,-30.46,20250227,17850,31.09,20250526,33650,-30.46,20250227,17850,31.09,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,683,N,00,N
20250806,150724,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,-50,5,-0.21,648456400,27833,73.30,23450,23600,23050,30550,16450,23500,23298.11,8.37,0,5535,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,3987,6.79,0.72,12,0.16,3453.00,32722.00,39950,20240725,-41.30,17850,20250526,31.37,33650,-30.31,20250227,17850,31.37,20250526,33650,-30.31,20250227,17850,31.37,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,861,N,00,N
20250806,140726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,-200,5,-0.85,594939375,25539,67.26,23450,23600,23050,30550,16450,23500,23295.33,8.37,0,4800,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,3961,6.75,0.71,12,0.15,3453.00,32722.00,39950,20240725,-41.68,17850,20250526,30.53,33650,-30.76,20250227,17850,30.53,20250526,33650,-30.76,20250227,17850,30.53,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,861,N,00,N
20250806,130724,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,-200,5,-0.85,476314325,20449,53.85,23450,23600,23050,30550,16450,23500,23292.79,8.37,0,2952,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,3961,6.75,0.71,12,0.12,3453.00,32722.00,39950,20240725,-41.68,17850,20250526,30.53,33650,-30.76,20250227,17850,30.53,20250526,33650,-30.76,20250227,17850,30.53,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,861,N,00,N
20250806,120721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,-200,5,-0.85,447148275,19199,50.56,23450,23600,23050,30550,16450,23500,23290.19,8.37,0,2998,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,3961,6.75,0.71,12,0.11,3453.00,32722.00,39950,20240725,-41.68,17850,20250526,30.53,33650,-30.76,20250227,17850,30.53,20250526,33650,-30.76,20250227,17850,30.53,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,861,N,00,N
20250806,110727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,100,2,0.43,326799975,14042,36.98,23450,23600,23050,30550,16450,23500,23273.04,8.37,0,1141,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,4012,6.83,0.72,12,0.08,3453.00,32722.00,39950,20240725,-40.93,17850,20250526,32.21,33650,-29.87,20250227,17850,32.21,20250526,33650,-29.87,20250227,17850,32.21,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,861,N,00,N
20250806,100725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23250,-250,5,-1.06,212881375,9178,24.17,23450,23550,23050,30550,16450,23500,23194.75,8.37,0,503,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,3953,6.73,0.71,12,0.05,3453.00,32722.00,39950,20240725,-41.80,17850,20250526,30.25,33650,-30.91,20250227,17850,30.25,20250526,33650,-30.91,20250227,17850,30.25,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,861,N,00,N
20250806,090721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,-200,5,-0.85,10745825,460,1.21,23450,23550,23250,30550,16450,23500,23360.49,8.37,0,48,24200,23850,23650,23300,23100,23750,23200,850,7050,5000,16920,50,1,17000000,3961,6.75,0.71,12,0.00,3453.00,32722.00,39950,20240725,-41.68,17850,20250526,30.53,33650,-30.76,20250227,17850,30.53,20250526,33650,-30.76,20250227,17850,30.53,20250526,2.26,Y,195870,5000,850 억,,1422693,N,N,861,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 160713 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23400 -100 5 -0.43 695956575 29858 78.63 23450 23600 23050 30550 16450 23500 23308.88 8.37 0 5915 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 3978 6.78 0.72 12 0.18 3453.00 32722.00 39950 20240725 -41.43 17850 20250526 31.09 33650 -30.46 20250227 17850 31.09 20250526 33650 -30.46 20250227 17850 31.09 20250526 2.26 Y 195870 5000 850 억 1422693 N N 683 N 00 N
3 20250806 150724 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23450 -50 5 -0.21 648456400 27833 73.30 23450 23600 23050 30550 16450 23500 23298.11 8.37 0 5535 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 3987 6.79 0.72 12 0.16 3453.00 32722.00 39950 20240725 -41.30 17850 20250526 31.37 33650 -30.31 20250227 17850 31.37 20250526 33650 -30.31 20250227 17850 31.37 20250526 2.26 Y 195870 5000 850 억 1422693 N N 861 N 00 N
4 20250806 140726 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 -200 5 -0.85 594939375 25539 67.26 23450 23600 23050 30550 16450 23500 23295.33 8.37 0 4800 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 3961 6.75 0.71 12 0.15 3453.00 32722.00 39950 20240725 -41.68 17850 20250526 30.53 33650 -30.76 20250227 17850 30.53 20250526 33650 -30.76 20250227 17850 30.53 20250526 2.26 Y 195870 5000 850 억 1422693 N N 861 N 00 N
5 20250806 130724 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 -200 5 -0.85 476314325 20449 53.85 23450 23600 23050 30550 16450 23500 23292.79 8.37 0 2952 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 3961 6.75 0.71 12 0.12 3453.00 32722.00 39950 20240725 -41.68 17850 20250526 30.53 33650 -30.76 20250227 17850 30.53 20250526 33650 -30.76 20250227 17850 30.53 20250526 2.26 Y 195870 5000 850 억 1422693 N N 861 N 00 N
6 20250806 120721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 -200 5 -0.85 447148275 19199 50.56 23450 23600 23050 30550 16450 23500 23290.19 8.37 0 2998 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 3961 6.75 0.71 12 0.11 3453.00 32722.00 39950 20240725 -41.68 17850 20250526 30.53 33650 -30.76 20250227 17850 30.53 20250526 33650 -30.76 20250227 17850 30.53 20250526 2.26 Y 195870 5000 850 억 1422693 N N 861 N 00 N
7 20250806 110727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23600 100 2 0.43 326799975 14042 36.98 23450 23600 23050 30550 16450 23500 23273.04 8.37 0 1141 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 4012 6.83 0.72 12 0.08 3453.00 32722.00 39950 20240725 -40.93 17850 20250526 32.21 33650 -29.87 20250227 17850 32.21 20250526 33650 -29.87 20250227 17850 32.21 20250526 2.26 Y 195870 5000 850 억 1422693 N N 861 N 00 N
8 20250806 100725 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23250 -250 5 -1.06 212881375 9178 24.17 23450 23550 23050 30550 16450 23500 23194.75 8.37 0 503 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 3953 6.73 0.71 12 0.05 3453.00 32722.00 39950 20240725 -41.80 17850 20250526 30.25 33650 -30.91 20250227 17850 30.25 20250526 33650 -30.91 20250227 17850 30.25 20250526 2.26 Y 195870 5000 850 억 1422693 N N 861 N 00 N
9 20250806 090721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 -200 5 -0.85 10745825 460 1.21 23450 23550 23250 30550 16450 23500 23360.49 8.37 0 48 24200 23850 23650 23300 23100 23750 23200 850 7050 5000 16920 50 1 17000000 3961 6.75 0.71 12 0.00 3453.00 32722.00 39950 20240725 -41.68 17850 20250526 30.53 33650 -30.76 20250227 17850 30.53 20250526 33650 -30.76 20250227 17850 30.53 20250526 2.26 Y 195870 5000 850 억 1422693 N N 861 N 00 N