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
373220/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
20250806,160924,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,384000,-2500,5,-0.65,116594114000,301979,66.05,382500,391000,379500,502000,271000,386500,386100.10,4.19,0,-4755,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,898560,-88.19,4.26,12,0.13,-4354.00,90240.00,444000,20241008,-13.51,266000,20250523,44.36,403000,-4.71,20250731,266000,44.36,20250523,444000,-13.51,20241008,266000,44.36,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,21244,N,00,N
20250806,150940,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,384500,-2000,5,-0.52,108066350750,279775,61.20,382500,391000,379500,502000,271000,386500,386261.64,4.19,0,-8954,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,899730,-88.31,4.26,12,0.12,-4354.00,90240.00,444000,20241008,-13.40,266000,20250523,44.55,403000,-4.59,20250731,266000,44.55,20250523,444000,-13.40,20241008,266000,44.55,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,48461,N,00,N
20250806,140942,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,382500,-4000,5,-1.03,87612186250,226435,49.53,382500,391000,381000,502000,271000,386500,386919.81,4.19,0,-21755,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,895050,-87.85,4.24,12,0.10,-4354.00,90240.00,444000,20241008,-13.85,266000,20250523,43.80,403000,-5.09,20250731,266000,43.80,20250523,444000,-13.85,20241008,266000,43.80,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,48461,N,00,N
20250806,130938,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,387000,500,2,0.13,73923352500,190916,41.76,382500,391000,381000,502000,271000,386500,387203.55,4.19,0,-21617,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,905580,-88.88,4.29,12,0.08,-4354.00,90240.00,444000,20241008,-12.84,266000,20250523,45.49,403000,-3.97,20250731,266000,45.49,20250523,444000,-12.84,20241008,266000,45.49,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,48461,N,00,N
20250806,120934,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,386750,250,2,0.06,64201213500,165771,36.26,382500,391000,381000,502000,271000,386500,387288.57,4.19,0,-19314,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,904995,-88.83,4.29,12,0.07,-4354.00,90240.00,444000,20241008,-12.89,266000,20250523,45.39,403000,-4.03,20250731,266000,45.39,20250523,444000,-12.89,20241008,266000,45.39,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,48461,N,00,N
20250806,110942,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,387250,750,2,0.19,49941383000,128872,28.19,382500,391000,381000,502000,271000,386500,387527.03,4.19,0,-20520,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,906165,-88.94,4.29,12,0.06,-4354.00,90240.00,444000,20241008,-12.78,266000,20250523,45.58,403000,-3.91,20250731,266000,45.58,20250523,444000,-12.78,20241008,266000,45.58,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,48461,N,00,N
20250806,100940,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,387500,1000,2,0.26,38001791000,98017,21.44,382500,391000,381000,502000,271000,386500,387706.12,4.19,0,-17033,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,906750,-89.00,4.29,12,0.04,-4354.00,90240.00,444000,20241008,-12.73,266000,20250523,45.68,403000,-3.85,20250731,266000,45.68,20250523,444000,-12.73,20241008,266000,45.68,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,48461,N,00,N
20250806,090938,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,386500,0,3,0.00,7356027750,19123,4.18,382500,387000,381000,502000,271000,386500,384669.13,4.19,0,-2763,400166,393332,386666,379832,373166,396750,383250,1170,115500,500,293740,500,1,234000000,904410,-88.77,4.28,12,0.01,-4354.00,90240.00,444000,20241008,-12.95,266000,20250523,45.30,403000,-4.09,20250731,266000,45.30,20250523,444000,-12.95,20241008,266000,45.30,20250523,0.08,Y,373220,500,1170 억,,9799094,N,N,48461,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 160924 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 384000 -2500 5 -0.65 116594114000 301979 66.05 382500 391000 379500 502000 271000 386500 386100.10 4.19 0 -4755 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 898560 -88.19 4.26 12 0.13 -4354.00 90240.00 444000 20241008 -13.51 266000 20250523 44.36 403000 -4.71 20250731 266000 44.36 20250523 444000 -13.51 20241008 266000 44.36 20250523 0.08 Y 373220 500 1170 억 9799094 N N 21244 N 00 N
3 20250806 150940 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 384500 -2000 5 -0.52 108066350750 279775 61.20 382500 391000 379500 502000 271000 386500 386261.64 4.19 0 -8954 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 899730 -88.31 4.26 12 0.12 -4354.00 90240.00 444000 20241008 -13.40 266000 20250523 44.55 403000 -4.59 20250731 266000 44.55 20250523 444000 -13.40 20241008 266000 44.55 20250523 0.08 Y 373220 500 1170 억 9799094 N N 48461 N 00 N
4 20250806 140942 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 382500 -4000 5 -1.03 87612186250 226435 49.53 382500 391000 381000 502000 271000 386500 386919.81 4.19 0 -21755 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 895050 -87.85 4.24 12 0.10 -4354.00 90240.00 444000 20241008 -13.85 266000 20250523 43.80 403000 -5.09 20250731 266000 43.80 20250523 444000 -13.85 20241008 266000 43.80 20250523 0.08 Y 373220 500 1170 억 9799094 N N 48461 N 00 N
5 20250806 130938 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 387000 500 2 0.13 73923352500 190916 41.76 382500 391000 381000 502000 271000 386500 387203.55 4.19 0 -21617 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 905580 -88.88 4.29 12 0.08 -4354.00 90240.00 444000 20241008 -12.84 266000 20250523 45.49 403000 -3.97 20250731 266000 45.49 20250523 444000 -12.84 20241008 266000 45.49 20250523 0.08 Y 373220 500 1170 억 9799094 N N 48461 N 00 N
6 20250806 120934 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 386750 250 2 0.06 64201213500 165771 36.26 382500 391000 381000 502000 271000 386500 387288.57 4.19 0 -19314 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 904995 -88.83 4.29 12 0.07 -4354.00 90240.00 444000 20241008 -12.89 266000 20250523 45.39 403000 -4.03 20250731 266000 45.39 20250523 444000 -12.89 20241008 266000 45.39 20250523 0.08 Y 373220 500 1170 억 9799094 N N 48461 N 00 N
7 20250806 110942 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 387250 750 2 0.19 49941383000 128872 28.19 382500 391000 381000 502000 271000 386500 387527.03 4.19 0 -20520 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 906165 -88.94 4.29 12 0.06 -4354.00 90240.00 444000 20241008 -12.78 266000 20250523 45.58 403000 -3.91 20250731 266000 45.58 20250523 444000 -12.78 20241008 266000 45.58 20250523 0.08 Y 373220 500 1170 억 9799094 N N 48461 N 00 N
8 20250806 100940 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 387500 1000 2 0.26 38001791000 98017 21.44 382500 391000 381000 502000 271000 386500 387706.12 4.19 0 -17033 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 906750 -89.00 4.29 12 0.04 -4354.00 90240.00 444000 20241008 -12.73 266000 20250523 45.68 403000 -3.85 20250731 266000 45.68 20250523 444000 -12.73 20241008 266000 45.68 20250523 0.08 Y 373220 500 1170 억 9799094 N N 48461 N 00 N
9 20250806 090938 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 386500 0 3 0.00 7356027750 19123 4.18 382500 387000 381000 502000 271000 386500 384669.13 4.19 0 -2763 400166 393332 386666 379832 373166 396750 383250 1170 115500 500 293740 500 1 234000000 904410 -88.77 4.28 12 0.01 -4354.00 90240.00 444000 20241008 -12.95 266000 20250523 45.30 403000 -4.09 20250731 266000 45.30 20250523 444000 -12.95 20241008 266000 45.30 20250523 0.08 Y 373220 500 1170 억 9799094 N N 48461 N 00 N