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
361610/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
20250806,160917,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,28150,1100,2,4.07,8264705675,289836,238.83,26900,29350,26900,35150,18950,27050,28515.12,6.78,0,69675,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,20070,-8.14,0.86,12,0.41,-3459.00,32604.00,38750,20241007,-27.35,19310,20250409,45.78,30700,-8.31,20250226,19310,45.78,20250409,38750,-27.35,20241007,19310,45.78,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17597,N,00,N
20250806,150934,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,28250,1200,2,4.44,8066321875,282796,233.03,26900,29350,26900,35150,18950,27050,28523.47,6.78,0,69690,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,20142,-8.17,0.87,12,0.40,-3459.00,32604.00,38750,20241007,-27.10,19310,20250409,46.30,30700,-7.98,20250226,19310,46.30,20250409,38750,-27.10,20241007,19310,46.30,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17517,N,00,N
20250806,140936,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,28050,1000,2,3.70,7458094150,261154,215.19,26900,29350,26900,35150,18950,27050,28558.23,6.78,0,64647,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,19999,-8.11,0.86,12,0.37,-3459.00,32604.00,38750,20241007,-27.61,19310,20250409,45.26,30700,-8.63,20250226,19310,45.26,20250409,38750,-27.61,20241007,19310,45.26,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17517,N,00,N
20250806,130932,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,28200,1150,2,4.25,7164827125,250720,206.60,26900,29350,26900,35150,18950,27050,28577.01,6.78,0,65678,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,20106,-8.15,0.86,12,0.35,-3459.00,32604.00,38750,20241007,-27.23,19310,20250409,46.04,30700,-8.14,20250226,19310,46.04,20250409,38750,-27.23,20241007,19310,46.04,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17517,N,00,N
20250806,120927,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,28300,1250,2,4.62,6874823650,240434,198.12,26900,29350,26900,35150,18950,27050,28593.40,6.78,0,64994,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,20177,-8.18,0.87,12,0.34,-3459.00,32604.00,38750,20241007,-26.97,19310,20250409,46.56,30700,-7.82,20250226,19310,46.56,20250409,38750,-26.97,20241007,19310,46.56,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17517,N,00,N
20250806,110936,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,28350,1300,2,4.81,6570563550,229686,189.26,26900,29350,26900,35150,18950,27050,28606.73,6.78,0,67335,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,20213,-8.20,0.87,12,0.32,-3459.00,32604.00,38750,20241007,-26.84,19310,20250409,46.82,30700,-7.65,20250226,19310,46.82,20250409,38750,-26.84,20241007,19310,46.82,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17517,N,00,N
20250806,100934,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,28500,1450,2,5.36,5933773725,207279,170.80,26900,29350,26900,35150,18950,27050,28627.00,6.78,0,67250,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,20320,-8.24,0.87,12,0.29,-3459.00,32604.00,38750,20241007,-26.45,19310,20250409,47.59,30700,-7.17,20250226,19310,47.59,20250409,38750,-26.45,20241007,19310,47.59,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17517,N,00,N
20250806,090931,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,27950,900,2,3.33,917079000,33015,27.20,26900,28200,26900,35150,18950,27050,27777.67,6.78,0,13800,27883,27466,26933,26516,25983,27675,26725,713,8100,1000,20010,50,1,71297592,19928,-8.08,0.86,12,0.05,-3459.00,32604.00,38750,20241007,-27.87,19310,20250409,44.74,30700,-8.96,20250226,19310,44.74,20250409,38750,-27.87,20241007,19310,44.74,20250409,0.71,Y,361610,1000,712 억,,4830460,N,N,17517,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 160917 57 100.00 KOSPI200 전기·전자 N N N N N 28150 1100 2 4.07 8264705675 289836 238.83 26900 29350 26900 35150 18950 27050 28515.12 6.78 0 69675 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 20070 -8.14 0.86 12 0.41 -3459.00 32604.00 38750 20241007 -27.35 19310 20250409 45.78 30700 -8.31 20250226 19310 45.78 20250409 38750 -27.35 20241007 19310 45.78 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17597 N 00 N
3 20250806 150934 57 100.00 KOSPI200 전기·전자 N N N N N 28250 1200 2 4.44 8066321875 282796 233.03 26900 29350 26900 35150 18950 27050 28523.47 6.78 0 69690 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 20142 -8.17 0.87 12 0.40 -3459.00 32604.00 38750 20241007 -27.10 19310 20250409 46.30 30700 -7.98 20250226 19310 46.30 20250409 38750 -27.10 20241007 19310 46.30 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17517 N 00 N
4 20250806 140936 57 100.00 KOSPI200 전기·전자 N N N N N 28050 1000 2 3.70 7458094150 261154 215.19 26900 29350 26900 35150 18950 27050 28558.23 6.78 0 64647 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 19999 -8.11 0.86 12 0.37 -3459.00 32604.00 38750 20241007 -27.61 19310 20250409 45.26 30700 -8.63 20250226 19310 45.26 20250409 38750 -27.61 20241007 19310 45.26 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17517 N 00 N
5 20250806 130932 57 100.00 KOSPI200 전기·전자 N N N N N 28200 1150 2 4.25 7164827125 250720 206.60 26900 29350 26900 35150 18950 27050 28577.01 6.78 0 65678 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 20106 -8.15 0.86 12 0.35 -3459.00 32604.00 38750 20241007 -27.23 19310 20250409 46.04 30700 -8.14 20250226 19310 46.04 20250409 38750 -27.23 20241007 19310 46.04 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17517 N 00 N
6 20250806 120927 57 100.00 KOSPI200 전기·전자 N N N N N 28300 1250 2 4.62 6874823650 240434 198.12 26900 29350 26900 35150 18950 27050 28593.40 6.78 0 64994 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 20177 -8.18 0.87 12 0.34 -3459.00 32604.00 38750 20241007 -26.97 19310 20250409 46.56 30700 -7.82 20250226 19310 46.56 20250409 38750 -26.97 20241007 19310 46.56 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17517 N 00 N
7 20250806 110936 57 100.00 KOSPI200 전기·전자 N N N N N 28350 1300 2 4.81 6570563550 229686 189.26 26900 29350 26900 35150 18950 27050 28606.73 6.78 0 67335 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 20213 -8.20 0.87 12 0.32 -3459.00 32604.00 38750 20241007 -26.84 19310 20250409 46.82 30700 -7.65 20250226 19310 46.82 20250409 38750 -26.84 20241007 19310 46.82 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17517 N 00 N
8 20250806 100934 57 100.00 KOSPI200 전기·전자 N N N N N 28500 1450 2 5.36 5933773725 207279 170.80 26900 29350 26900 35150 18950 27050 28627.00 6.78 0 67250 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 20320 -8.24 0.87 12 0.29 -3459.00 32604.00 38750 20241007 -26.45 19310 20250409 47.59 30700 -7.17 20250226 19310 47.59 20250409 38750 -26.45 20241007 19310 47.59 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17517 N 00 N
9 20250806 090931 57 100.00 KOSPI200 전기·전자 N N N N N 27950 900 2 3.33 917079000 33015 27.20 26900 28200 26900 35150 18950 27050 27777.67 6.78 0 13800 27883 27466 26933 26516 25983 27675 26725 713 8100 1000 20010 50 1 71297592 19928 -8.08 0.86 12 0.05 -3459.00 32604.00 38750 20241007 -27.87 19310 20250409 44.74 30700 -8.96 20250226 19310 44.74 20250409 38750 -27.87 20241007 19310 44.74 20250409 0.71 Y 361610 1000 712 억 4830460 N N 17517 N 00 N