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
032620/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
20250806,160321,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,4025,-10,5,-0.25,699429562,174910,36.29,4040,4070,3975,5240,2825,4035,3998.79,1.97,0,3720,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2101,-134.17,1.98,12,0.34,-30.00,2028.00,5220,20240827,-22.89,3045,20250409,32.18,4485,-10.26,20250418,3045,32.18,20250409,5220,-22.89,20240827,3045,32.18,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,234,N,00,N
20250806,150327,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,4005,-30,5,-0.74,666763077,166786,34.60,4040,4070,3975,5240,2825,4035,3997.72,1.97,0,4046,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2090,-133.50,1.97,12,0.32,-30.00,2028.00,5220,20240827,-23.28,3045,20250409,31.53,4485,-10.70,20250418,3045,31.53,20250409,5220,-23.28,20240827,3045,31.53,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,1763,N,00,N
20250806,140328,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,3980,-55,5,-1.36,599745217,149987,31.12,4040,4070,3975,5240,2825,4035,3998.65,1.97,0,1234,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2077,-132.67,1.96,12,0.29,-30.00,2028.00,5220,20240827,-23.75,3045,20250409,30.71,4485,-11.26,20250418,3045,30.71,20250409,5220,-23.75,20240827,3045,30.71,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,1763,N,00,N
20250806,130326,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,4000,-35,5,-0.87,489160012,122248,25.36,4040,4070,3980,5240,2825,4035,4001.37,1.97,0,4682,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2088,-133.33,1.97,12,0.23,-30.00,2028.00,5220,20240827,-23.37,3045,20250409,31.36,4485,-10.81,20250418,3045,31.36,20250409,5220,-23.37,20240827,3045,31.36,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,1763,N,00,N
20250806,120324,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,4015,-20,5,-0.50,422692262,105603,21.91,4040,4070,3980,5240,2825,4035,4002.65,1.97,0,-2876,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2096,-133.83,1.98,12,0.20,-30.00,2028.00,5220,20240827,-23.08,3045,20250409,31.86,4485,-10.48,20250418,3045,31.86,20250409,5220,-23.08,20240827,3045,31.86,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,1763,N,00,N
20250806,110327,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,4015,-20,5,-0.50,378890122,94663,19.64,4040,4070,3980,5240,2825,4035,4002.52,1.97,0,-4367,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2096,-133.83,1.98,12,0.18,-30.00,2028.00,5220,20240827,-23.08,3045,20250409,31.86,4485,-10.48,20250418,3045,31.86,20250409,5220,-23.08,20240827,3045,31.86,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,1763,N,00,N
20250806,100325,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,4025,-10,5,-0.25,224433582,56000,11.62,4040,4070,3985,5240,2825,4035,4007.74,1.97,0,-12748,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2101,-134.17,1.98,12,0.11,-30.00,2028.00,5220,20240827,-22.89,3045,20250409,32.18,4485,-10.26,20250418,3045,32.18,20250409,5220,-22.89,20240827,3045,32.18,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,1763,N,00,N
20250806,090325,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,4010,-25,5,-0.62,24527250,6093,1.26,4040,4040,4005,5240,2825,4035,4025.48,1.97,0,597,4138,4086,4048,3996,3958,4112,4022,261,1205,500,2900,5,1,52197139,2093,-133.67,1.98,12,0.01,-30.00,2028.00,5220,20240827,-23.18,3045,20250409,31.69,4485,-10.59,20250418,3045,31.69,20250409,5220,-23.18,20240827,3045,31.69,20250409,2.58,Y,032620,500,260 억,,1029755,N,N,1763,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 160321 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 4025 -10 5 -0.25 699429562 174910 36.29 4040 4070 3975 5240 2825 4035 3998.79 1.97 0 3720 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2101 -134.17 1.98 12 0.34 -30.00 2028.00 5220 20240827 -22.89 3045 20250409 32.18 4485 -10.26 20250418 3045 32.18 20250409 5220 -22.89 20240827 3045 32.18 20250409 2.58 Y 032620 500 260 억 1029755 N N 234 N 00 N
3 20250806 150327 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 4005 -30 5 -0.74 666763077 166786 34.60 4040 4070 3975 5240 2825 4035 3997.72 1.97 0 4046 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2090 -133.50 1.97 12 0.32 -30.00 2028.00 5220 20240827 -23.28 3045 20250409 31.53 4485 -10.70 20250418 3045 31.53 20250409 5220 -23.28 20240827 3045 31.53 20250409 2.58 Y 032620 500 260 억 1029755 N N 1763 N 00 N
4 20250806 140328 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 3980 -55 5 -1.36 599745217 149987 31.12 4040 4070 3975 5240 2825 4035 3998.65 1.97 0 1234 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2077 -132.67 1.96 12 0.29 -30.00 2028.00 5220 20240827 -23.75 3045 20250409 30.71 4485 -11.26 20250418 3045 30.71 20250409 5220 -23.75 20240827 3045 30.71 20250409 2.58 Y 032620 500 260 억 1029755 N N 1763 N 00 N
5 20250806 130326 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 4000 -35 5 -0.87 489160012 122248 25.36 4040 4070 3980 5240 2825 4035 4001.37 1.97 0 4682 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2088 -133.33 1.97 12 0.23 -30.00 2028.00 5220 20240827 -23.37 3045 20250409 31.36 4485 -10.81 20250418 3045 31.36 20250409 5220 -23.37 20240827 3045 31.36 20250409 2.58 Y 032620 500 260 억 1029755 N N 1763 N 00 N
6 20250806 120324 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 4015 -20 5 -0.50 422692262 105603 21.91 4040 4070 3980 5240 2825 4035 4002.65 1.97 0 -2876 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2096 -133.83 1.98 12 0.20 -30.00 2028.00 5220 20240827 -23.08 3045 20250409 31.86 4485 -10.48 20250418 3045 31.86 20250409 5220 -23.08 20240827 3045 31.86 20250409 2.58 Y 032620 500 260 억 1029755 N N 1763 N 00 N
7 20250806 110327 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 4015 -20 5 -0.50 378890122 94663 19.64 4040 4070 3980 5240 2825 4035 4002.52 1.97 0 -4367 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2096 -133.83 1.98 12 0.18 -30.00 2028.00 5220 20240827 -23.08 3045 20250409 31.86 4485 -10.48 20250418 3045 31.86 20250409 5220 -23.08 20240827 3045 31.86 20250409 2.58 Y 032620 500 260 억 1029755 N N 1763 N 00 N
8 20250806 100325 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 4025 -10 5 -0.25 224433582 56000 11.62 4040 4070 3985 5240 2825 4035 4007.74 1.97 0 -12748 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2101 -134.17 1.98 12 0.11 -30.00 2028.00 5220 20240827 -22.89 3045 20250409 32.18 4485 -10.26 20250418 3045 32.18 20250409 5220 -22.89 20240827 3045 32.18 20250409 2.58 Y 032620 500 260 억 1029755 N N 1763 N 00 N
9 20250806 090325 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 4010 -25 5 -0.62 24527250 6093 1.26 4040 4040 4005 5240 2825 4035 4025.48 1.97 0 597 4138 4086 4048 3996 3958 4112 4022 261 1205 500 2900 5 1 52197139 2093 -133.67 1.98 12 0.01 -30.00 2028.00 5220 20240827 -23.18 3045 20250409 31.69 4485 -10.59 20250418 3045 31.69 20250409 5220 -23.18 20240827 3045 31.69 20250409 2.58 Y 032620 500 260 억 1029755 N N 1763 N 00 N