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
010280/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
20250806,160221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,991,0,3,0.00,73839619,74843,51.84,981,999,981,1288,694,991,986.59,3.23,0,-2659,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,645,5.54,0.85,12,0.11,179.00,1169.00,1600,20250623,-38.06,562,20240805,76.33,1600,-38.06,20250623,610,62.46,20250203,1600,-38.06,20250623,567,74.78,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,1592,N,00,N
20250806,150223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,989,-2,5,-0.20,68754474,69701,48.28,981,999,981,1288,694,991,986.42,3.23,0,182,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,644,5.53,0.85,12,0.11,179.00,1169.00,1600,20250623,-38.19,562,20240805,75.98,1600,-38.19,20250623,610,62.13,20250203,1600,-38.19,20250623,567,74.43,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,0,N,00,N
20250806,140224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,985,-6,5,-0.61,56236365,57037,39.51,981,999,981,1288,694,991,985.96,3.23,0,-1530,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,641,5.50,0.84,12,0.09,179.00,1169.00,1600,20250623,-38.44,562,20240805,75.27,1600,-38.44,20250623,610,61.48,20250203,1600,-38.44,20250623,567,73.72,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,0,N,00,N
20250806,130223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,989,-2,5,-0.20,48350294,49029,33.96,981,999,981,1288,694,991,986.16,3.23,0,-1420,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,644,5.53,0.85,12,0.08,179.00,1169.00,1600,20250623,-38.19,562,20240805,75.98,1600,-38.19,20250623,610,62.13,20250203,1600,-38.19,20250623,567,74.43,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,0,N,00,N
20250806,120222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,987,-4,5,-0.40,32767665,33217,23.01,981,999,981,1288,694,991,986.47,3.23,0,2314,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,643,5.51,0.84,12,0.05,179.00,1169.00,1600,20250623,-38.31,562,20240805,75.62,1600,-38.31,20250623,610,61.80,20250203,1600,-38.31,20250623,567,74.07,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,0,N,00,N
20250806,110224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,987,-4,5,-0.40,16655037,16873,11.69,981,999,981,1288,694,991,987.08,3.23,0,6350,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,643,5.51,0.84,12,0.03,179.00,1169.00,1600,20250623,-38.31,562,20240805,75.62,1600,-38.31,20250623,610,61.80,20250203,1600,-38.31,20250623,567,74.07,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,0,N,00,N
20250806,100222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,986,-5,5,-0.50,10034469,10177,7.05,981,999,981,1288,694,991,985.99,3.23,0,4201,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,642,5.51,0.84,12,0.02,179.00,1169.00,1600,20250623,-38.38,562,20240805,75.44,1600,-38.38,20250623,610,61.64,20250203,1600,-38.38,20250623,567,73.90,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,0,N,00,N
20250806,090224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,998,7,2,0.71,5992073,6097,4.22,981,998,981,1288,694,991,982.79,3.23,0,2877,1023,1006,992,975,961,1000,969,326,297,500,610,1,1,65123786,650,5.58,0.85,12,0.01,179.00,1169.00,1600,20250623,-37.62,562,20240805,77.58,1600,-37.62,20250623,610,63.61,20250203,1600,-37.62,20250623,567,76.01,20240819,0.60,Y,010280,500,325 억,,2100537,N,N,0,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 160221 57 100.00 KOSDAQ IT 서비스 N N N N N 991 0 3 0.00 73839619 74843 51.84 981 999 981 1288 694 991 986.59 3.23 0 -2659 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 645 5.54 0.85 12 0.11 179.00 1169.00 1600 20250623 -38.06 562 20240805 76.33 1600 -38.06 20250623 610 62.46 20250203 1600 -38.06 20250623 567 74.78 20240819 0.60 Y 010280 500 325 억 2100537 N N 1592 N 00 N
3 20250806 150223 57 100.00 KOSDAQ IT 서비스 N N N N N 989 -2 5 -0.20 68754474 69701 48.28 981 999 981 1288 694 991 986.42 3.23 0 182 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 644 5.53 0.85 12 0.11 179.00 1169.00 1600 20250623 -38.19 562 20240805 75.98 1600 -38.19 20250623 610 62.13 20250203 1600 -38.19 20250623 567 74.43 20240819 0.60 Y 010280 500 325 억 2100537 N N 0 N 00 N
4 20250806 140224 57 100.00 KOSDAQ IT 서비스 N N N N N 985 -6 5 -0.61 56236365 57037 39.51 981 999 981 1288 694 991 985.96 3.23 0 -1530 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 641 5.50 0.84 12 0.09 179.00 1169.00 1600 20250623 -38.44 562 20240805 75.27 1600 -38.44 20250623 610 61.48 20250203 1600 -38.44 20250623 567 73.72 20240819 0.60 Y 010280 500 325 억 2100537 N N 0 N 00 N
5 20250806 130223 57 100.00 KOSDAQ IT 서비스 N N N N N 989 -2 5 -0.20 48350294 49029 33.96 981 999 981 1288 694 991 986.16 3.23 0 -1420 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 644 5.53 0.85 12 0.08 179.00 1169.00 1600 20250623 -38.19 562 20240805 75.98 1600 -38.19 20250623 610 62.13 20250203 1600 -38.19 20250623 567 74.43 20240819 0.60 Y 010280 500 325 억 2100537 N N 0 N 00 N
6 20250806 120222 57 100.00 KOSDAQ IT 서비스 N N N N N 987 -4 5 -0.40 32767665 33217 23.01 981 999 981 1288 694 991 986.47 3.23 0 2314 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 643 5.51 0.84 12 0.05 179.00 1169.00 1600 20250623 -38.31 562 20240805 75.62 1600 -38.31 20250623 610 61.80 20250203 1600 -38.31 20250623 567 74.07 20240819 0.60 Y 010280 500 325 억 2100537 N N 0 N 00 N
7 20250806 110224 57 100.00 KOSDAQ IT 서비스 N N N N N 987 -4 5 -0.40 16655037 16873 11.69 981 999 981 1288 694 991 987.08 3.23 0 6350 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 643 5.51 0.84 12 0.03 179.00 1169.00 1600 20250623 -38.31 562 20240805 75.62 1600 -38.31 20250623 610 61.80 20250203 1600 -38.31 20250623 567 74.07 20240819 0.60 Y 010280 500 325 억 2100537 N N 0 N 00 N
8 20250806 100222 57 100.00 KOSDAQ IT 서비스 N N N N N 986 -5 5 -0.50 10034469 10177 7.05 981 999 981 1288 694 991 985.99 3.23 0 4201 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 642 5.51 0.84 12 0.02 179.00 1169.00 1600 20250623 -38.38 562 20240805 75.44 1600 -38.38 20250623 610 61.64 20250203 1600 -38.38 20250623 567 73.90 20240819 0.60 Y 010280 500 325 억 2100537 N N 0 N 00 N
9 20250806 090224 57 100.00 KOSDAQ IT 서비스 N N N N N 998 7 2 0.71 5992073 6097 4.22 981 998 981 1288 694 991 982.79 3.23 0 2877 1023 1006 992 975 961 1000 969 326 297 500 610 1 1 65123786 650 5.58 0.85 12 0.01 179.00 1169.00 1600 20250623 -37.62 562 20240805 77.58 1600 -37.62 20250623 610 63.61 20250203 1600 -37.62 20250623 567 76.01 20240819 0.60 Y 010280 500 325 억 2100537 N N 0 N 00 N