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
267850/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
20250806,160816,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11970,300,2,2.57,63702780,5390,137.82,11640,11980,11620,15170,8170,11670,11818.70,0.60,0,1013,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1329,11.29,0.79,12,0.05,1060.00,15201.00,21800,20241129,-45.09,10000,20250407,19.70,12800,-6.48,20250717,10000,19.70,20250407,21800,-45.09,20241129,10000,19.70,20250407,1.98,Y,267850,500,55 억,,66919,N,N,11,N,00,N
20250806,150830,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11870,200,2,1.71,62449790,5285,135.13,11640,11980,11620,15170,8170,11670,11816.42,0.60,0,1041,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1318,11.20,0.78,12,0.05,1060.00,15201.00,21800,20241129,-45.55,10000,20250407,18.70,12800,-7.27,20250717,10000,18.70,20250407,21800,-45.55,20241129,10000,18.70,20250407,1.98,Y,267850,500,55 억,,66919,N,N,27,N,00,N
20250806,140832,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11810,140,2,1.20,55610730,4709,120.40,11640,11950,11620,15170,8170,11670,11809.46,0.60,0,923,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1311,11.14,0.78,12,0.04,1060.00,15201.00,21800,20241129,-45.83,10000,20250407,18.10,12800,-7.73,20250717,10000,18.10,20250407,21800,-45.83,20241129,10000,18.10,20250407,1.98,Y,267850,500,55 억,,66919,N,N,27,N,00,N
20250806,130830,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11780,110,2,0.94,18960160,1621,41.45,11640,11780,11620,15170,8170,11670,11696.58,0.60,0,243,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1308,11.11,0.77,12,0.01,1060.00,15201.00,21800,20241129,-45.96,10000,20250407,17.80,12800,-7.97,20250717,10000,17.80,20250407,21800,-45.96,20241129,10000,17.80,20250407,1.98,Y,267850,500,55 억,,66919,N,N,27,N,00,N
20250806,120826,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11720,50,2,0.43,13378640,1146,29.30,11640,11780,11620,15170,8170,11670,11674.21,0.60,0,195,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1301,11.06,0.77,12,0.01,1060.00,15201.00,21800,20241129,-46.24,10000,20250407,17.20,12800,-8.44,20250717,10000,17.20,20250407,21800,-46.24,20241129,10000,17.20,20250407,1.98,Y,267850,500,55 억,,66919,N,N,27,N,00,N
20250806,110833,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11760,90,2,0.77,9564370,820,20.97,11640,11780,11620,15170,8170,11670,11663.87,0.60,0,187,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1305,11.09,0.77,12,0.01,1060.00,15201.00,21800,20241129,-46.06,10000,20250407,17.60,12800,-8.12,20250717,10000,17.60,20250407,21800,-46.06,20241129,10000,17.60,20250407,1.98,Y,267850,500,55 억,,66919,N,N,27,N,00,N
20250806,100830,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11690,20,2,0.17,7316180,628,16.06,11640,11780,11620,15170,8170,11670,11649.97,0.60,0,37,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1298,11.03,0.77,12,0.01,1060.00,15201.00,21800,20241129,-46.38,10000,20250407,16.90,12800,-8.67,20250717,10000,16.90,20250407,21800,-46.38,20241129,10000,16.90,20250407,1.98,Y,267850,500,55 억,,66919,N,N,27,N,00,N
20250806,090828,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11620,-50,5,-0.43,3924810,337,8.62,11640,11780,11620,15170,8170,11670,11646.32,0.60,0,-33,11996,11832,11686,11522,11376,11825,11515,56,3500,500,7700,10,1,11100000,1290,10.96,0.76,12,0.00,1060.00,15201.00,21800,20241129,-46.70,10000,20250407,16.20,12800,-9.22,20250717,10000,16.20,20250407,21800,-46.70,20241129,10000,16.20,20250407,1.98,Y,267850,500,55 억,,66919,N,N,27,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 160816 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11970 300 2 2.57 63702780 5390 137.82 11640 11980 11620 15170 8170 11670 11818.70 0.60 0 1013 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1329 11.29 0.79 12 0.05 1060.00 15201.00 21800 20241129 -45.09 10000 20250407 19.70 12800 -6.48 20250717 10000 19.70 20250407 21800 -45.09 20241129 10000 19.70 20250407 1.98 Y 267850 500 55 억 66919 N N 11 N 00 N
3 20250806 150830 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11870 200 2 1.71 62449790 5285 135.13 11640 11980 11620 15170 8170 11670 11816.42 0.60 0 1041 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1318 11.20 0.78 12 0.05 1060.00 15201.00 21800 20241129 -45.55 10000 20250407 18.70 12800 -7.27 20250717 10000 18.70 20250407 21800 -45.55 20241129 10000 18.70 20250407 1.98 Y 267850 500 55 억 66919 N N 27 N 00 N
4 20250806 140832 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11810 140 2 1.20 55610730 4709 120.40 11640 11950 11620 15170 8170 11670 11809.46 0.60 0 923 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1311 11.14 0.78 12 0.04 1060.00 15201.00 21800 20241129 -45.83 10000 20250407 18.10 12800 -7.73 20250717 10000 18.10 20250407 21800 -45.83 20241129 10000 18.10 20250407 1.98 Y 267850 500 55 억 66919 N N 27 N 00 N
5 20250806 130830 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11780 110 2 0.94 18960160 1621 41.45 11640 11780 11620 15170 8170 11670 11696.58 0.60 0 243 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1308 11.11 0.77 12 0.01 1060.00 15201.00 21800 20241129 -45.96 10000 20250407 17.80 12800 -7.97 20250717 10000 17.80 20250407 21800 -45.96 20241129 10000 17.80 20250407 1.98 Y 267850 500 55 억 66919 N N 27 N 00 N
6 20250806 120826 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11720 50 2 0.43 13378640 1146 29.30 11640 11780 11620 15170 8170 11670 11674.21 0.60 0 195 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1301 11.06 0.77 12 0.01 1060.00 15201.00 21800 20241129 -46.24 10000 20250407 17.20 12800 -8.44 20250717 10000 17.20 20250407 21800 -46.24 20241129 10000 17.20 20250407 1.98 Y 267850 500 55 억 66919 N N 27 N 00 N
7 20250806 110833 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11760 90 2 0.77 9564370 820 20.97 11640 11780 11620 15170 8170 11670 11663.87 0.60 0 187 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1305 11.09 0.77 12 0.01 1060.00 15201.00 21800 20241129 -46.06 10000 20250407 17.60 12800 -8.12 20250717 10000 17.60 20250407 21800 -46.06 20241129 10000 17.60 20250407 1.98 Y 267850 500 55 억 66919 N N 27 N 00 N
8 20250806 100830 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11690 20 2 0.17 7316180 628 16.06 11640 11780 11620 15170 8170 11670 11649.97 0.60 0 37 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1298 11.03 0.77 12 0.01 1060.00 15201.00 21800 20241129 -46.38 10000 20250407 16.90 12800 -8.67 20250717 10000 16.90 20250407 21800 -46.38 20241129 10000 16.90 20250407 1.98 Y 267850 500 55 억 66919 N N 27 N 00 N
9 20250806 090828 55 60.00 KOSPI IT 서비스 N N N Y 60 N 11620 -50 5 -0.43 3924810 337 8.62 11640 11780 11620 15170 8170 11670 11646.32 0.60 0 -33 11996 11832 11686 11522 11376 11825 11515 56 3500 500 7700 10 1 11100000 1290 10.96 0.76 12 0.00 1060.00 15201.00 21800 20241129 -46.70 10000 20250407 16.20 12800 -9.22 20250717 10000 16.20 20250407 21800 -46.70 20241129 10000 16.20 20250407 1.98 Y 267850 500 55 억 66919 N N 27 N 00 N