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
298040/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
20250806,160836,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1278000,-4000,5,-0.31,58043922000,45717,58.04,1270000,1290000,1255000,1666000,898000,1282000,1269629.10,24.40,0,-4744,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,119168,53.53,6.24,12,0.49,23876.00,204753.00,1356000,20250728,-5.75,231000,20240805,453.25,1356000,-5.75,20250728,382000,234.55,20250409,1356000,-5.75,20250728,239000,434.73,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1574,N,02,N
20250806,150850,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1271000,-11000,5,-0.86,54475378000,42918,54.49,1270000,1290000,1255000,1666000,898000,1282000,1269288.87,24.40,0,-5195,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,118515,53.23,6.21,12,0.46,23876.00,204753.00,1356000,20250728,-6.27,231000,20240805,450.22,1356000,-6.27,20250728,382000,232.72,20250409,1356000,-6.27,20250728,239000,431.80,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1859,N,02,N
20250806,140853,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1263000,-19000,5,-1.48,46183628000,36386,46.20,1270000,1290000,1255000,1666000,898000,1282000,1269268.12,24.40,0,-4343,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,117769,52.90,6.17,12,0.39,23876.00,204753.00,1356000,20250728,-6.86,231000,20240805,446.75,1356000,-6.86,20250728,382000,230.63,20250409,1356000,-6.86,20250728,239000,428.45,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1859,N,02,N
20250806,130849,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1265000,-17000,5,-1.33,37657684000,29615,37.60,1270000,1290000,1255000,1666000,898000,1282000,1271573.62,24.40,0,-2812,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,117956,52.98,6.18,12,0.32,23876.00,204753.00,1356000,20250728,-6.71,231000,20240805,447.62,1356000,-6.71,20250728,382000,231.15,20250409,1356000,-6.71,20250728,239000,429.29,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1859,N,02,N
20250806,120845,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1267000,-15000,5,-1.17,33222123000,26116,33.16,1270000,1290000,1255000,1666000,898000,1282000,1272097.31,24.40,0,-2637,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,118142,53.07,6.19,12,0.28,23876.00,204753.00,1356000,20250728,-6.56,231000,20240805,448.48,1356000,-6.56,20250728,382000,231.68,20250409,1356000,-6.56,20250728,239000,430.13,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1859,N,02,N
20250806,110854,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1271000,-11000,5,-0.86,29185797500,22940,29.12,1270000,1290000,1255000,1666000,898000,1282000,1272265.40,24.40,0,-2621,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,118515,53.23,6.21,12,0.25,23876.00,204753.00,1356000,20250728,-6.27,231000,20240805,450.22,1356000,-6.27,20250728,382000,232.72,20250409,1356000,-6.27,20250728,239000,431.80,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1859,N,02,N
20250806,100849,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1276000,-6000,5,-0.47,21050209000,16534,20.99,1270000,1290000,1255000,1666000,898000,1282000,1273145.18,24.40,0,-2049,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,118981,53.44,6.23,12,0.18,23876.00,204753.00,1356000,20250728,-5.90,231000,20240805,452.38,1356000,-5.90,20250728,382000,234.03,20250409,1356000,-5.90,20250728,239000,433.89,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1859,N,02,N
20250806,090848,53,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,1266000,-16000,5,-1.25,4201585500,3323,4.22,1270000,1277000,1255000,1666000,898000,1282000,1264379.37,24.40,0,-379,1337333,1309666,1257333,1229666,1177333,1323500,1243500,466,384000,5000,0,1000,1,9324548,118049,53.02,6.18,12,0.04,23876.00,204753.00,1356000,20250728,-6.64,231000,20240805,448.05,1356000,-6.64,20250728,382000,231.41,20250409,1356000,-6.64,20250728,239000,429.71,20240909,0.73,Y,298040,5000,466 억,,2274903,N,N,1859,N,02,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 160836 53 100.00 KOSPI200 전기·전자 N N N N N 1278000 -4000 5 -0.31 58043922000 45717 58.04 1270000 1290000 1255000 1666000 898000 1282000 1269629.10 24.40 0 -4744 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 119168 53.53 6.24 12 0.49 23876.00 204753.00 1356000 20250728 -5.75 231000 20240805 453.25 1356000 -5.75 20250728 382000 234.55 20250409 1356000 -5.75 20250728 239000 434.73 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1574 N 02 N
3 20250806 150850 53 100.00 KOSPI200 전기·전자 N N N N N 1271000 -11000 5 -0.86 54475378000 42918 54.49 1270000 1290000 1255000 1666000 898000 1282000 1269288.87 24.40 0 -5195 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 118515 53.23 6.21 12 0.46 23876.00 204753.00 1356000 20250728 -6.27 231000 20240805 450.22 1356000 -6.27 20250728 382000 232.72 20250409 1356000 -6.27 20250728 239000 431.80 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1859 N 02 N
4 20250806 140853 53 100.00 KOSPI200 전기·전자 N N N N N 1263000 -19000 5 -1.48 46183628000 36386 46.20 1270000 1290000 1255000 1666000 898000 1282000 1269268.12 24.40 0 -4343 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 117769 52.90 6.17 12 0.39 23876.00 204753.00 1356000 20250728 -6.86 231000 20240805 446.75 1356000 -6.86 20250728 382000 230.63 20250409 1356000 -6.86 20250728 239000 428.45 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1859 N 02 N
5 20250806 130849 53 100.00 KOSPI200 전기·전자 N N N N N 1265000 -17000 5 -1.33 37657684000 29615 37.60 1270000 1290000 1255000 1666000 898000 1282000 1271573.62 24.40 0 -2812 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 117956 52.98 6.18 12 0.32 23876.00 204753.00 1356000 20250728 -6.71 231000 20240805 447.62 1356000 -6.71 20250728 382000 231.15 20250409 1356000 -6.71 20250728 239000 429.29 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1859 N 02 N
6 20250806 120845 53 100.00 KOSPI200 전기·전자 N N N N N 1267000 -15000 5 -1.17 33222123000 26116 33.16 1270000 1290000 1255000 1666000 898000 1282000 1272097.31 24.40 0 -2637 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 118142 53.07 6.19 12 0.28 23876.00 204753.00 1356000 20250728 -6.56 231000 20240805 448.48 1356000 -6.56 20250728 382000 231.68 20250409 1356000 -6.56 20250728 239000 430.13 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1859 N 02 N
7 20250806 110854 53 100.00 KOSPI200 전기·전자 N N N N N 1271000 -11000 5 -0.86 29185797500 22940 29.12 1270000 1290000 1255000 1666000 898000 1282000 1272265.40 24.40 0 -2621 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 118515 53.23 6.21 12 0.25 23876.00 204753.00 1356000 20250728 -6.27 231000 20240805 450.22 1356000 -6.27 20250728 382000 232.72 20250409 1356000 -6.27 20250728 239000 431.80 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1859 N 02 N
8 20250806 100849 53 100.00 KOSPI200 전기·전자 N N N N N 1276000 -6000 5 -0.47 21050209000 16534 20.99 1270000 1290000 1255000 1666000 898000 1282000 1273145.18 24.40 0 -2049 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 118981 53.44 6.23 12 0.18 23876.00 204753.00 1356000 20250728 -5.90 231000 20240805 452.38 1356000 -5.90 20250728 382000 234.03 20250409 1356000 -5.90 20250728 239000 433.89 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1859 N 02 N
9 20250806 090848 53 100.00 KOSPI200 전기·전자 N N N N N 1266000 -16000 5 -1.25 4201585500 3323 4.22 1270000 1277000 1255000 1666000 898000 1282000 1264379.37 24.40 0 -379 1337333 1309666 1257333 1229666 1177333 1323500 1243500 466 384000 5000 0 1000 1 9324548 118049 53.02 6.18 12 0.04 23876.00 204753.00 1356000 20250728 -6.64 231000 20240805 448.05 1356000 -6.64 20250728 382000 231.41 20250409 1356000 -6.64 20250728 239000 429.71 20240909 0.73 Y 298040 5000 466 억 2274903 N N 1859 N 02 N