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
052400/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
20250806,160419,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,52500,-500,5,-0.94,4908702100,94206,80.32,52200,53000,51100,68900,37100,53000,52105.55,1.48,0,30108,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7646,25.87,3.82,12,0.65,2029.00,13749.00,86000,20250609,-38.95,12000,20240805,337.50,86000,-38.95,20250609,20500,156.10,20250203,86000,-38.95,20250609,13040,302.61,20241023,2.67,Y,052400,500,77 억,,215837,N,N,2963,N,00,N
20250806,150426,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,52700,-300,5,-0.57,4644335050,89171,76.03,52200,53000,51100,68900,37100,53000,52083.47,1.48,0,30839,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7675,25.97,3.83,12,0.61,2029.00,13749.00,86000,20250609,-38.72,12000,20240805,339.17,86000,-38.72,20250609,20500,157.07,20250203,86000,-38.72,20250609,13040,304.14,20241023,2.67,Y,052400,500,77 억,,215837,N,N,10704,N,00,N
20250806,140427,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,52900,-100,5,-0.19,4229173550,81308,69.33,52200,53000,51100,68900,37100,53000,52014.24,1.48,0,30827,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7704,26.07,3.85,12,0.56,2029.00,13749.00,86000,20250609,-38.49,12000,20240805,340.83,86000,-38.49,20250609,20500,158.05,20250203,86000,-38.49,20250609,13040,305.67,20241023,2.67,Y,052400,500,77 억,,215837,N,N,10704,N,00,N
20250806,130425,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,52100,-900,5,-1.70,3616258150,69649,59.38,52200,52700,51100,68900,37100,53000,51921.18,1.48,0,25791,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7587,25.68,3.79,12,0.48,2029.00,13749.00,86000,20250609,-39.42,12000,20240805,334.17,86000,-39.42,20250609,20500,154.15,20250203,86000,-39.42,20250609,13040,299.54,20241023,2.67,Y,052400,500,77 억,,215837,N,N,10704,N,00,N
20250806,120423,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,52000,-1000,5,-1.89,3276334650,63125,53.82,52200,52700,51100,68900,37100,53000,51902.33,1.48,0,21383,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7573,25.63,3.78,12,0.43,2029.00,13749.00,86000,20250609,-39.53,12000,20240805,333.33,86000,-39.53,20250609,20500,153.66,20250203,86000,-39.53,20250609,13040,298.77,20241023,2.67,Y,052400,500,77 억,,215837,N,N,10704,N,00,N
20250806,110427,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,52100,-900,5,-1.70,2865074900,55224,47.09,52200,52700,51100,68900,37100,53000,51880.97,1.48,0,20781,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7587,25.68,3.79,12,0.38,2029.00,13749.00,86000,20250609,-39.42,12000,20240805,334.17,86000,-39.42,20250609,20500,154.15,20250203,86000,-39.42,20250609,13040,299.54,20241023,2.67,Y,052400,500,77 억,,215837,N,N,10704,N,00,N
20250806,100426,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,51600,-1400,5,-2.64,2092590900,40339,34.39,52200,52700,51100,68900,37100,53000,51875.13,1.48,0,11641,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7515,25.43,3.75,12,0.28,2029.00,13749.00,86000,20250609,-40.00,12000,20240805,330.00,86000,-40.00,20250609,20500,151.71,20250203,86000,-40.00,20250609,13040,295.71,20241023,2.67,Y,052400,500,77 억,,215837,N,N,10704,N,00,N
20250806,090424,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,52400,-600,5,-1.13,172418300,3291,2.81,52200,52700,52200,68900,37100,53000,52390.85,1.48,0,965,56800,54900,53700,51800,50600,54300,51200,78,15900,500,32860,100,1,14563291,7631,25.83,3.81,12,0.02,2029.00,13749.00,86000,20250609,-39.07,12000,20240805,336.67,86000,-39.07,20250609,20500,155.61,20250203,86000,-39.07,20250609,13040,301.84,20241023,2.67,Y,052400,500,77 억,,215837,N,N,10704,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 160419 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 52500 -500 5 -0.94 4908702100 94206 80.32 52200 53000 51100 68900 37100 53000 52105.55 1.48 0 30108 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7646 25.87 3.82 12 0.65 2029.00 13749.00 86000 20250609 -38.95 12000 20240805 337.50 86000 -38.95 20250609 20500 156.10 20250203 86000 -38.95 20250609 13040 302.61 20241023 2.67 Y 052400 500 77 억 215837 N N 2963 N 00 N
3 20250806 150426 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 52700 -300 5 -0.57 4644335050 89171 76.03 52200 53000 51100 68900 37100 53000 52083.47 1.48 0 30839 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7675 25.97 3.83 12 0.61 2029.00 13749.00 86000 20250609 -38.72 12000 20240805 339.17 86000 -38.72 20250609 20500 157.07 20250203 86000 -38.72 20250609 13040 304.14 20241023 2.67 Y 052400 500 77 억 215837 N N 10704 N 00 N
4 20250806 140427 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 52900 -100 5 -0.19 4229173550 81308 69.33 52200 53000 51100 68900 37100 53000 52014.24 1.48 0 30827 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7704 26.07 3.85 12 0.56 2029.00 13749.00 86000 20250609 -38.49 12000 20240805 340.83 86000 -38.49 20250609 20500 158.05 20250203 86000 -38.49 20250609 13040 305.67 20241023 2.67 Y 052400 500 77 억 215837 N N 10704 N 00 N
5 20250806 130425 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 52100 -900 5 -1.70 3616258150 69649 59.38 52200 52700 51100 68900 37100 53000 51921.18 1.48 0 25791 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7587 25.68 3.79 12 0.48 2029.00 13749.00 86000 20250609 -39.42 12000 20240805 334.17 86000 -39.42 20250609 20500 154.15 20250203 86000 -39.42 20250609 13040 299.54 20241023 2.67 Y 052400 500 77 억 215837 N N 10704 N 00 N
6 20250806 120423 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 52000 -1000 5 -1.89 3276334650 63125 53.82 52200 52700 51100 68900 37100 53000 51902.33 1.48 0 21383 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7573 25.63 3.78 12 0.43 2029.00 13749.00 86000 20250609 -39.53 12000 20240805 333.33 86000 -39.53 20250609 20500 153.66 20250203 86000 -39.53 20250609 13040 298.77 20241023 2.67 Y 052400 500 77 억 215837 N N 10704 N 00 N
7 20250806 110427 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 52100 -900 5 -1.70 2865074900 55224 47.09 52200 52700 51100 68900 37100 53000 51880.97 1.48 0 20781 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7587 25.68 3.79 12 0.38 2029.00 13749.00 86000 20250609 -39.42 12000 20240805 334.17 86000 -39.42 20250609 20500 154.15 20250203 86000 -39.42 20250609 13040 299.54 20241023 2.67 Y 052400 500 77 억 215837 N N 10704 N 00 N
8 20250806 100426 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 51600 -1400 5 -2.64 2092590900 40339 34.39 52200 52700 51100 68900 37100 53000 51875.13 1.48 0 11641 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7515 25.43 3.75 12 0.28 2029.00 13749.00 86000 20250609 -40.00 12000 20240805 330.00 86000 -40.00 20250609 20500 151.71 20250203 86000 -40.00 20250609 13040 295.71 20241023 2.67 Y 052400 500 77 억 215837 N N 10704 N 00 N
9 20250806 090424 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 52400 -600 5 -1.13 172418300 3291 2.81 52200 52700 52200 68900 37100 53000 52390.85 1.48 0 965 56800 54900 53700 51800 50600 54300 51200 78 15900 500 32860 100 1 14563291 7631 25.83 3.81 12 0.02 2029.00 13749.00 86000 20250609 -39.07 12000 20240805 336.67 86000 -39.07 20250609 20500 155.61 20250203 86000 -39.07 20250609 13040 301.84 20241023 2.67 Y 052400 500 77 억 215837 N N 10704 N 00 N