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
272210/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
20250806,160819,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56800,-1200,5,-2.07,42951960050,758396,64.99,57300,57500,56100,75400,40600,58000,56635.24,7.13,0,-130418,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,107306,23.62,4.25,12,0.40,2405.00,13361.00,70200,20250618,-19.09,16530,20240909,243.62,70200,-19.09,20250618,22550,151.88,20250102,70200,-19.09,20250618,16530,243.62,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,76844,N,00,N
20250806,150833,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56700,-1300,5,-2.24,39964048000,705784,60.48,57300,57500,56100,75400,40600,58000,56623.62,7.13,0,-137402,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,107117,23.58,4.24,12,0.37,2405.00,13361.00,70200,20250618,-19.23,16530,20240909,243.01,70200,-19.23,20250618,22550,151.44,20250102,70200,-19.23,20250618,16530,243.01,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,150050,N,00,N
20250806,140835,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56800,-1200,5,-2.07,35080736000,619600,53.09,57300,57500,56100,75400,40600,58000,56618.36,7.13,0,-118647,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,107306,23.62,4.25,12,0.33,2405.00,13361.00,70200,20250618,-19.09,16530,20240909,243.62,70200,-19.09,20250618,22550,151.88,20250102,70200,-19.09,20250618,16530,243.62,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,150050,N,00,N
20250806,130832,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56700,-1300,5,-2.24,32563618500,575231,49.29,57300,57500,56100,75400,40600,58000,56609.63,7.13,0,-109306,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,107117,23.58,4.24,12,0.30,2405.00,13361.00,70200,20250618,-19.23,16530,20240909,243.01,70200,-19.23,20250618,22550,151.44,20250102,70200,-19.23,20250618,16530,243.01,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,150050,N,00,N
20250806,120828,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56900,-1100,5,-1.90,29235242650,516590,44.27,57300,57500,56100,75400,40600,58000,56592.73,7.13,0,-95498,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,107495,23.66,4.26,12,0.27,2405.00,13361.00,70200,20250618,-18.95,16530,20240909,244.22,70200,-18.95,20250618,22550,152.33,20250102,70200,-18.95,20250618,16530,244.22,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,150050,N,00,N
20250806,110836,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56800,-1200,5,-2.07,24965095450,441675,37.85,57300,57500,56100,75400,40600,58000,56523.67,7.13,0,-91413,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,107306,23.62,4.25,12,0.23,2405.00,13361.00,70200,20250618,-19.09,16530,20240909,243.62,70200,-19.09,20250618,22550,151.88,20250102,70200,-19.09,20250618,16530,243.62,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,150050,N,00,N
20250806,100832,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56400,-1600,5,-2.76,19920529200,352517,30.21,57300,57500,56100,75400,40600,58000,56509.41,7.13,0,-80920,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,106551,23.45,4.22,12,0.19,2405.00,13361.00,70200,20250618,-19.66,16530,20240909,241.20,70200,-19.66,20250618,22550,150.11,20250102,70200,-19.66,20250618,16530,241.20,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,150050,N,00,N
20250806,090830,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,56600,-1400,5,-2.41,5635579800,99165,8.50,57300,57500,56500,75400,40600,58000,56830.31,7.13,0,-26751,59066,58532,57866,57332,56666,58800,57600,9446,17400,5000,42920,100,1,188919389,106928,23.53,4.24,12,0.05,2405.00,13361.00,70200,20250618,-19.37,16530,20240909,242.41,70200,-19.37,20250618,22550,151.00,20250102,70200,-19.37,20250618,16530,242.41,20240909,1.69,Y,272210,5000,9445 억,,13471367,N,N,150050,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 160819 57 100.00 KOSPI200 전기·전자 N N N N Y 56800 -1200 5 -2.07 42951960050 758396 64.99 57300 57500 56100 75400 40600 58000 56635.24 7.13 0 -130418 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 107306 23.62 4.25 12 0.40 2405.00 13361.00 70200 20250618 -19.09 16530 20240909 243.62 70200 -19.09 20250618 22550 151.88 20250102 70200 -19.09 20250618 16530 243.62 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 76844 N 00 N
3 20250806 150833 57 100.00 KOSPI200 전기·전자 N N N N Y 56700 -1300 5 -2.24 39964048000 705784 60.48 57300 57500 56100 75400 40600 58000 56623.62 7.13 0 -137402 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 107117 23.58 4.24 12 0.37 2405.00 13361.00 70200 20250618 -19.23 16530 20240909 243.01 70200 -19.23 20250618 22550 151.44 20250102 70200 -19.23 20250618 16530 243.01 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 150050 N 00 N
4 20250806 140835 57 100.00 KOSPI200 전기·전자 N N N N Y 56800 -1200 5 -2.07 35080736000 619600 53.09 57300 57500 56100 75400 40600 58000 56618.36 7.13 0 -118647 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 107306 23.62 4.25 12 0.33 2405.00 13361.00 70200 20250618 -19.09 16530 20240909 243.62 70200 -19.09 20250618 22550 151.88 20250102 70200 -19.09 20250618 16530 243.62 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 150050 N 00 N
5 20250806 130832 57 100.00 KOSPI200 전기·전자 N N N N Y 56700 -1300 5 -2.24 32563618500 575231 49.29 57300 57500 56100 75400 40600 58000 56609.63 7.13 0 -109306 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 107117 23.58 4.24 12 0.30 2405.00 13361.00 70200 20250618 -19.23 16530 20240909 243.01 70200 -19.23 20250618 22550 151.44 20250102 70200 -19.23 20250618 16530 243.01 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 150050 N 00 N
6 20250806 120828 57 100.00 KOSPI200 전기·전자 N N N N Y 56900 -1100 5 -1.90 29235242650 516590 44.27 57300 57500 56100 75400 40600 58000 56592.73 7.13 0 -95498 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 107495 23.66 4.26 12 0.27 2405.00 13361.00 70200 20250618 -18.95 16530 20240909 244.22 70200 -18.95 20250618 22550 152.33 20250102 70200 -18.95 20250618 16530 244.22 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 150050 N 00 N
7 20250806 110836 57 100.00 KOSPI200 전기·전자 N N N N Y 56800 -1200 5 -2.07 24965095450 441675 37.85 57300 57500 56100 75400 40600 58000 56523.67 7.13 0 -91413 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 107306 23.62 4.25 12 0.23 2405.00 13361.00 70200 20250618 -19.09 16530 20240909 243.62 70200 -19.09 20250618 22550 151.88 20250102 70200 -19.09 20250618 16530 243.62 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 150050 N 00 N
8 20250806 100832 57 100.00 KOSPI200 전기·전자 N N N N Y 56400 -1600 5 -2.76 19920529200 352517 30.21 57300 57500 56100 75400 40600 58000 56509.41 7.13 0 -80920 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 106551 23.45 4.22 12 0.19 2405.00 13361.00 70200 20250618 -19.66 16530 20240909 241.20 70200 -19.66 20250618 22550 150.11 20250102 70200 -19.66 20250618 16530 241.20 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 150050 N 00 N
9 20250806 090830 57 100.00 KOSPI200 전기·전자 N N N N Y 56600 -1400 5 -2.41 5635579800 99165 8.50 57300 57500 56500 75400 40600 58000 56830.31 7.13 0 -26751 59066 58532 57866 57332 56666 58800 57600 9446 17400 5000 42920 100 1 188919389 106928 23.53 4.24 12 0.05 2405.00 13361.00 70200 20250618 -19.37 16530 20240909 242.41 70200 -19.37 20250618 22550 151.00 20250102 70200 -19.37 20250618 16530 242.41 20240909 1.69 Y 272210 5000 9445 억 13471367 N N 150050 N 00 N