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
058850/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
20250806,160435,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2675,10,2,0.38,203519953,76112,60.66,2660,2690,2655,3460,1870,2665,2673.95,6.47,0,14390,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1142,21.75,0.56,12,0.18,123.00,4780.00,3600,20240930,-25.69,2360,20240909,13.35,3065,-12.72,20250428,2410,11.00,20250409,3600,-25.69,20240930,2360,13.35,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,201,N,00,N
20250806,150442,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2680,15,2,0.56,189907313,71029,56.61,2660,2690,2655,3460,1870,2665,2673.66,6.47,0,14561,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1144,21.79,0.56,12,0.17,123.00,4780.00,3600,20240930,-25.56,2360,20240909,13.56,3065,-12.56,20250428,2410,11.20,20250409,3600,-25.56,20240930,2360,13.56,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,218,N,00,N
20250806,140443,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,5,2,0.19,173694738,64973,51.78,2660,2690,2655,3460,1870,2665,2673.34,6.47,0,12479,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1140,21.71,0.56,12,0.15,123.00,4780.00,3600,20240930,-25.83,2360,20240909,13.14,3065,-12.89,20250428,2410,10.79,20250409,3600,-25.83,20240930,2360,13.14,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,218,N,00,N
20250806,130441,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,5,2,0.19,147732488,55238,44.02,2660,2690,2655,3460,1870,2665,2674.47,6.47,0,11417,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1140,21.71,0.56,12,0.13,123.00,4780.00,3600,20240930,-25.83,2360,20240909,13.14,3065,-12.89,20250428,2410,10.79,20250409,3600,-25.83,20240930,2360,13.14,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,218,N,00,N
20250806,120439,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2665,0,3,0.00,133244313,49812,39.70,2660,2690,2655,3460,1870,2665,2674.94,6.47,0,7487,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1138,21.67,0.56,12,0.12,123.00,4780.00,3600,20240930,-25.97,2360,20240909,12.92,3065,-13.05,20250428,2410,10.58,20250409,3600,-25.97,20240930,2360,12.92,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,218,N,00,N
20250806,110443,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,5,2,0.19,108219540,40431,32.22,2660,2690,2655,3460,1870,2665,2676.65,6.47,0,6072,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1140,21.71,0.56,12,0.09,123.00,4780.00,3600,20240930,-25.83,2360,20240909,13.14,3065,-12.89,20250428,2410,10.79,20250409,3600,-25.83,20240930,2360,13.14,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,218,N,00,N
20250806,100442,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2680,15,2,0.56,55264455,20689,16.49,2660,2690,2655,3460,1870,2665,2671.20,6.47,0,8285,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1144,21.79,0.56,12,0.05,123.00,4780.00,3600,20240930,-25.56,2360,20240909,13.56,3065,-12.56,20250428,2410,11.20,20250409,3600,-25.56,20240930,2360,13.56,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,218,N,00,N
20250806,090439,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2670,5,2,0.19,15139330,5681,4.53,2660,2670,2655,3460,1870,2665,2664.91,6.47,0,3962,2711,2687,2666,2642,2621,2700,2655,238,795,500,1860,5,1,42685000,1140,21.71,0.56,12,0.01,123.00,4780.00,3600,20240930,-25.83,2360,20240909,13.14,3065,-12.89,20250428,2410,10.79,20250409,3600,-25.83,20240930,2360,13.14,20240909,3.89,Y,058850,500,238 억,,2762880,N,N,218,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 160435 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2675 10 2 0.38 203519953 76112 60.66 2660 2690 2655 3460 1870 2665 2673.95 6.47 0 14390 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1142 21.75 0.56 12 0.18 123.00 4780.00 3600 20240930 -25.69 2360 20240909 13.35 3065 -12.72 20250428 2410 11.00 20250409 3600 -25.69 20240930 2360 13.35 20240909 3.89 Y 058850 500 238 억 2762880 N N 201 N 00 N
3 20250806 150442 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2680 15 2 0.56 189907313 71029 56.61 2660 2690 2655 3460 1870 2665 2673.66 6.47 0 14561 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1144 21.79 0.56 12 0.17 123.00 4780.00 3600 20240930 -25.56 2360 20240909 13.56 3065 -12.56 20250428 2410 11.20 20250409 3600 -25.56 20240930 2360 13.56 20240909 3.89 Y 058850 500 238 억 2762880 N N 218 N 00 N
4 20250806 140443 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2670 5 2 0.19 173694738 64973 51.78 2660 2690 2655 3460 1870 2665 2673.34 6.47 0 12479 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1140 21.71 0.56 12 0.15 123.00 4780.00 3600 20240930 -25.83 2360 20240909 13.14 3065 -12.89 20250428 2410 10.79 20250409 3600 -25.83 20240930 2360 13.14 20240909 3.89 Y 058850 500 238 억 2762880 N N 218 N 00 N
5 20250806 130441 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2670 5 2 0.19 147732488 55238 44.02 2660 2690 2655 3460 1870 2665 2674.47 6.47 0 11417 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1140 21.71 0.56 12 0.13 123.00 4780.00 3600 20240930 -25.83 2360 20240909 13.14 3065 -12.89 20250428 2410 10.79 20250409 3600 -25.83 20240930 2360 13.14 20240909 3.89 Y 058850 500 238 억 2762880 N N 218 N 00 N
6 20250806 120439 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2665 0 3 0.00 133244313 49812 39.70 2660 2690 2655 3460 1870 2665 2674.94 6.47 0 7487 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1138 21.67 0.56 12 0.12 123.00 4780.00 3600 20240930 -25.97 2360 20240909 12.92 3065 -13.05 20250428 2410 10.58 20250409 3600 -25.97 20240930 2360 12.92 20240909 3.89 Y 058850 500 238 억 2762880 N N 218 N 00 N
7 20250806 110443 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2670 5 2 0.19 108219540 40431 32.22 2660 2690 2655 3460 1870 2665 2676.65 6.47 0 6072 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1140 21.71 0.56 12 0.09 123.00 4780.00 3600 20240930 -25.83 2360 20240909 13.14 3065 -12.89 20250428 2410 10.79 20250409 3600 -25.83 20240930 2360 13.14 20240909 3.89 Y 058850 500 238 억 2762880 N N 218 N 00 N
8 20250806 100442 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2680 15 2 0.56 55264455 20689 16.49 2660 2690 2655 3460 1870 2665 2671.20 6.47 0 8285 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1144 21.79 0.56 12 0.05 123.00 4780.00 3600 20240930 -25.56 2360 20240909 13.56 3065 -12.56 20250428 2410 11.20 20250409 3600 -25.56 20240930 2360 13.56 20240909 3.89 Y 058850 500 238 억 2762880 N N 218 N 00 N
9 20250806 090439 55 60.00 KOSPI IT 서비스 N N N Y 60 N 2670 5 2 0.19 15139330 5681 4.53 2660 2670 2655 3460 1870 2665 2664.91 6.47 0 3962 2711 2687 2666 2642 2621 2700 2655 238 795 500 1860 5 1 42685000 1140 21.71 0.56 12 0.01 123.00 4780.00 3600 20240930 -25.83 2360 20240909 13.14 3065 -12.89 20250428 2410 10.79 20250409 3600 -25.83 20240930 2360 13.14 20240909 3.89 Y 058850 500 238 억 2762880 N N 218 N 00 N