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
072130/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
20250806,160505,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,40,2,0.75,440430775,82786,118.10,5320,5370,5290,6900,3720,5310,5320.11,5.17,0,13178,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,690,19.31,1.08,12,0.64,277.00,4937.00,7140,20241227,-25.07,2810,20240806,90.39,6660,-19.67,20250429,4370,22.43,20250205,7140,-25.07,20241227,2810,90.39,20240806,3.76,Y,072130,500,65 억,,666075,N,N,376,N,00,N
20250806,150513,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5320,10,2,0.19,386629115,72712,103.73,5320,5370,5290,6900,3720,5310,5317.27,5.17,0,14098,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,686,19.21,1.08,12,0.56,277.00,4937.00,7140,20241227,-25.49,2810,20240806,89.32,6660,-20.12,20250429,4370,21.74,20250205,7140,-25.49,20241227,2810,89.32,20240806,3.76,Y,072130,500,65 억,,666075,N,N,1127,N,00,N
20250806,140515,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5330,20,2,0.38,375850125,70687,100.84,5320,5370,5290,6900,3720,5310,5317.10,5.17,0,13422,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,687,19.24,1.08,12,0.55,277.00,4937.00,7140,20241227,-25.35,2810,20240806,89.68,6660,-19.97,20250429,4370,21.97,20250205,7140,-25.35,20241227,2810,89.68,20240806,3.76,Y,072130,500,65 억,,666075,N,N,1127,N,00,N
20250806,130511,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5330,20,2,0.38,369944045,69574,99.25,5320,5370,5290,6900,3720,5310,5317.27,5.17,0,13827,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,687,19.24,1.08,12,0.54,277.00,4937.00,7140,20241227,-25.35,2810,20240806,89.68,6660,-19.97,20250429,4370,21.97,20250205,7140,-25.35,20241227,2810,89.68,20240806,3.76,Y,072130,500,65 억,,666075,N,N,1127,N,00,N
20250806,120509,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5320,10,2,0.19,254923450,47909,68.34,5320,5370,5290,6900,3720,5310,5320.99,5.17,0,14891,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,686,19.21,1.08,12,0.37,277.00,4937.00,7140,20241227,-25.49,2810,20240806,89.32,6660,-20.12,20250429,4370,21.74,20250205,7140,-25.49,20241227,2810,89.32,20240806,3.76,Y,072130,500,65 억,,666075,N,N,1127,N,00,N
20250806,110514,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,50,2,0.94,214371080,40300,57.49,5320,5370,5290,6900,3720,5310,5319.38,5.17,0,15258,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,691,19.35,1.09,12,0.31,277.00,4937.00,7140,20241227,-24.93,2810,20240806,90.75,6660,-19.52,20250429,4370,22.65,20250205,7140,-24.93,20241227,2810,90.75,20240806,3.76,Y,072130,500,65 억,,666075,N,N,1127,N,00,N
20250806,100512,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5320,10,2,0.19,165528770,31146,44.43,5320,5370,5290,6900,3720,5310,5314.61,5.17,0,12811,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,686,19.21,1.08,12,0.24,277.00,4937.00,7140,20241227,-25.49,2810,20240806,89.32,6660,-20.12,20250429,4370,21.74,20250205,7140,-25.49,20241227,2810,89.32,20240806,3.76,Y,072130,500,65 억,,666075,N,N,1127,N,00,N
20250806,090509,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5350,40,2,0.75,19655350,3681,5.25,5320,5370,5310,6900,3720,5310,5339.68,5.17,0,-95,5390,5350,5320,5280,5250,5370,5300,66,1590,500,3180,10,1,12895454,690,19.31,1.08,12,0.03,277.00,4937.00,7140,20241227,-25.07,2810,20240806,90.39,6660,-19.67,20250429,4370,22.43,20250205,7140,-25.07,20241227,2810,90.39,20240806,3.76,Y,072130,500,65 억,,666075,N,N,1127,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 160505 57 100.00 KOSPI IT 서비스 N N N N N 5350 40 2 0.75 440430775 82786 118.10 5320 5370 5290 6900 3720 5310 5320.11 5.17 0 13178 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 690 19.31 1.08 12 0.64 277.00 4937.00 7140 20241227 -25.07 2810 20240806 90.39 6660 -19.67 20250429 4370 22.43 20250205 7140 -25.07 20241227 2810 90.39 20240806 3.76 Y 072130 500 65 억 666075 N N 376 N 00 N
3 20250806 150513 57 100.00 KOSPI IT 서비스 N N N N N 5320 10 2 0.19 386629115 72712 103.73 5320 5370 5290 6900 3720 5310 5317.27 5.17 0 14098 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 686 19.21 1.08 12 0.56 277.00 4937.00 7140 20241227 -25.49 2810 20240806 89.32 6660 -20.12 20250429 4370 21.74 20250205 7140 -25.49 20241227 2810 89.32 20240806 3.76 Y 072130 500 65 억 666075 N N 1127 N 00 N
4 20250806 140515 57 100.00 KOSPI IT 서비스 N N N N N 5330 20 2 0.38 375850125 70687 100.84 5320 5370 5290 6900 3720 5310 5317.10 5.17 0 13422 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 687 19.24 1.08 12 0.55 277.00 4937.00 7140 20241227 -25.35 2810 20240806 89.68 6660 -19.97 20250429 4370 21.97 20250205 7140 -25.35 20241227 2810 89.68 20240806 3.76 Y 072130 500 65 억 666075 N N 1127 N 00 N
5 20250806 130511 57 100.00 KOSPI IT 서비스 N N N N N 5330 20 2 0.38 369944045 69574 99.25 5320 5370 5290 6900 3720 5310 5317.27 5.17 0 13827 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 687 19.24 1.08 12 0.54 277.00 4937.00 7140 20241227 -25.35 2810 20240806 89.68 6660 -19.97 20250429 4370 21.97 20250205 7140 -25.35 20241227 2810 89.68 20240806 3.76 Y 072130 500 65 억 666075 N N 1127 N 00 N
6 20250806 120509 57 100.00 KOSPI IT 서비스 N N N N N 5320 10 2 0.19 254923450 47909 68.34 5320 5370 5290 6900 3720 5310 5320.99 5.17 0 14891 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 686 19.21 1.08 12 0.37 277.00 4937.00 7140 20241227 -25.49 2810 20240806 89.32 6660 -20.12 20250429 4370 21.74 20250205 7140 -25.49 20241227 2810 89.32 20240806 3.76 Y 072130 500 65 억 666075 N N 1127 N 00 N
7 20250806 110514 57 100.00 KOSPI IT 서비스 N N N N N 5360 50 2 0.94 214371080 40300 57.49 5320 5370 5290 6900 3720 5310 5319.38 5.17 0 15258 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 691 19.35 1.09 12 0.31 277.00 4937.00 7140 20241227 -24.93 2810 20240806 90.75 6660 -19.52 20250429 4370 22.65 20250205 7140 -24.93 20241227 2810 90.75 20240806 3.76 Y 072130 500 65 억 666075 N N 1127 N 00 N
8 20250806 100512 57 100.00 KOSPI IT 서비스 N N N N N 5320 10 2 0.19 165528770 31146 44.43 5320 5370 5290 6900 3720 5310 5314.61 5.17 0 12811 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 686 19.21 1.08 12 0.24 277.00 4937.00 7140 20241227 -25.49 2810 20240806 89.32 6660 -20.12 20250429 4370 21.74 20250205 7140 -25.49 20241227 2810 89.32 20240806 3.76 Y 072130 500 65 억 666075 N N 1127 N 00 N
9 20250806 090509 57 100.00 KOSPI IT 서비스 N N N N N 5350 40 2 0.75 19655350 3681 5.25 5320 5370 5310 6900 3720 5310 5339.68 5.17 0 -95 5390 5350 5320 5280 5250 5370 5300 66 1590 500 3180 10 1 12895454 690 19.31 1.08 12 0.03 277.00 4937.00 7140 20241227 -25.07 2810 20240806 90.39 6660 -19.67 20250429 4370 22.43 20250205 7140 -25.07 20241227 2810 90.39 20240806 3.76 Y 072130 500 65 억 666075 N N 1127 N 00 N