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
039310/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
20250806,160349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1584,14,2,0.89,158545871,99341,2002.84,1602,1640,1498,2040,1099,1570,1595.98,3.08,0,-6696,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,287,15.84,0.28,12,0.55,100.00,5635.00,1930,20250203,-17.93,1366,20241209,15.96,1930,-17.93,20250203,1446,9.54,20250526,1930,-17.93,20250203,1366,15.96,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,N,00,N
20250806,150354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1591,21,2,1.34,156567915,98093,1977.68,1602,1640,1498,2040,1099,1570,1596.12,3.08,0,-5918,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,288,15.91,0.28,12,0.54,100.00,5635.00,1930,20250203,-17.56,1366,20241209,16.47,1930,-17.56,20250203,1446,10.03,20250526,1930,-17.56,20250203,1366,16.47,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,N,00,N
20250806,140356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,15,2,0.96,141855805,88812,1790.56,1602,1640,1498,2040,1099,1570,1597.26,3.08,0,-6300,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,287,15.85,0.28,12,0.49,100.00,5635.00,1930,20250203,-17.88,1366,20241209,16.03,1930,-17.88,20250203,1446,9.61,20250526,1930,-17.88,20250203,1366,16.03,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,N,00,N
20250806,130353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-13,5,-0.83,19091178,12422,250.44,1602,1602,1498,2040,1099,1570,1536.88,3.08,0,-1,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,282,15.57,0.28,12,0.07,100.00,5635.00,1930,20250203,-19.33,1366,20241209,13.98,1930,-19.33,20250203,1446,7.68,20250526,1930,-19.33,20250203,1366,13.98,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,N,00,N
20250806,120352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-13,5,-0.83,19086501,12419,250.38,1602,1602,1498,2040,1099,1570,1536.88,3.08,0,1,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,282,15.57,0.28,12,0.07,100.00,5635.00,1930,20250203,-19.33,1366,20241209,13.98,1930,-19.33,20250203,1446,7.68,20250526,1930,-19.33,20250203,1366,13.98,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,N,00,N
20250806,110354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-13,5,-0.83,15615740,10174,205.12,1602,1602,1498,2040,1099,1570,1534.87,3.08,0,92,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,282,15.57,0.28,12,0.06,100.00,5635.00,1930,20250203,-19.33,1366,20241209,13.98,1930,-19.33,20250203,1446,7.68,20250526,1930,-19.33,20250203,1366,13.98,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,N,00,N
20250806,100353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,-13,5,-0.83,14607435,9525,192.04,1602,1602,1498,2040,1099,1570,1533.59,3.08,0,151,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,282,15.57,0.28,12,0.05,100.00,5635.00,1930,20250203,-19.33,1366,20241209,13.98,1930,-19.33,20250203,1446,7.68,20250526,1930,-19.33,20250203,1366,13.98,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,N,00,N
20250806,090353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1601,31,2,1.97,16019,10,0.20,1602,1602,1601,2040,1099,1570,1601.90,3.08,0,0,1588,1578,1564,1554,1540,1584,1560,91,470,500,1090,1,1,18121667,290,16.01,0.28,12,0.00,100.00,5635.00,1930,20250203,-17.05,1366,20241209,17.20,1930,-17.05,20250203,1446,10.72,20250526,1930,-17.05,20250203,1366,17.20,20241209,0.00,Y,039310,500,90 억,,557544,N,N,5,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 160349 57 100.00 KOSDAQ IT 서비스 N N N N N 1584 14 2 0.89 158545871 99341 2002.84 1602 1640 1498 2040 1099 1570 1595.98 3.08 0 -6696 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 287 15.84 0.28 12 0.55 100.00 5635.00 1930 20250203 -17.93 1366 20241209 15.96 1930 -17.93 20250203 1446 9.54 20250526 1930 -17.93 20250203 1366 15.96 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N
3 20250806 150354 57 100.00 KOSDAQ IT 서비스 N N N N N 1591 21 2 1.34 156567915 98093 1977.68 1602 1640 1498 2040 1099 1570 1596.12 3.08 0 -5918 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 288 15.91 0.28 12 0.54 100.00 5635.00 1930 20250203 -17.56 1366 20241209 16.47 1930 -17.56 20250203 1446 10.03 20250526 1930 -17.56 20250203 1366 16.47 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N
4 20250806 140356 57 100.00 KOSDAQ IT 서비스 N N N N N 1585 15 2 0.96 141855805 88812 1790.56 1602 1640 1498 2040 1099 1570 1597.26 3.08 0 -6300 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 287 15.85 0.28 12 0.49 100.00 5635.00 1930 20250203 -17.88 1366 20241209 16.03 1930 -17.88 20250203 1446 9.61 20250526 1930 -17.88 20250203 1366 16.03 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N
5 20250806 130353 57 100.00 KOSDAQ IT 서비스 N N N N N 1557 -13 5 -0.83 19091178 12422 250.44 1602 1602 1498 2040 1099 1570 1536.88 3.08 0 -1 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 282 15.57 0.28 12 0.07 100.00 5635.00 1930 20250203 -19.33 1366 20241209 13.98 1930 -19.33 20250203 1446 7.68 20250526 1930 -19.33 20250203 1366 13.98 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N
6 20250806 120352 57 100.00 KOSDAQ IT 서비스 N N N N N 1557 -13 5 -0.83 19086501 12419 250.38 1602 1602 1498 2040 1099 1570 1536.88 3.08 0 1 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 282 15.57 0.28 12 0.07 100.00 5635.00 1930 20250203 -19.33 1366 20241209 13.98 1930 -19.33 20250203 1446 7.68 20250526 1930 -19.33 20250203 1366 13.98 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N
7 20250806 110354 57 100.00 KOSDAQ IT 서비스 N N N N N 1557 -13 5 -0.83 15615740 10174 205.12 1602 1602 1498 2040 1099 1570 1534.87 3.08 0 92 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 282 15.57 0.28 12 0.06 100.00 5635.00 1930 20250203 -19.33 1366 20241209 13.98 1930 -19.33 20250203 1446 7.68 20250526 1930 -19.33 20250203 1366 13.98 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N
8 20250806 100353 57 100.00 KOSDAQ IT 서비스 N N N N N 1557 -13 5 -0.83 14607435 9525 192.04 1602 1602 1498 2040 1099 1570 1533.59 3.08 0 151 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 282 15.57 0.28 12 0.05 100.00 5635.00 1930 20250203 -19.33 1366 20241209 13.98 1930 -19.33 20250203 1446 7.68 20250526 1930 -19.33 20250203 1366 13.98 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N
9 20250806 090353 57 100.00 KOSDAQ IT 서비스 N N N N N 1601 31 2 1.97 16019 10 0.20 1602 1602 1601 2040 1099 1570 1601.90 3.08 0 0 1588 1578 1564 1554 1540 1584 1560 91 470 500 1090 1 1 18121667 290 16.01 0.28 12 0.00 100.00 5635.00 1930 20250203 -17.05 1366 20241209 17.20 1930 -17.05 20250203 1446 10.72 20250526 1930 -17.05 20250203 1366 17.20 20241209 0.00 Y 039310 500 90 억 557544 N N 5 N 00 N