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
052460/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
20250806,160419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-40,5,-1.26,154581443,49554,53.27,3170,3170,3100,4120,2220,3170,3119.45,5.92,0,-16863,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,457,-49.68,1.05,12,0.34,-63.00,2977.00,3330,20250109,-6.01,1839,20250404,70.20,3330,-6.01,20250109,1839,70.20,20250404,3330,-6.01,20250109,1839,70.20,20250404,1.23,Y,052460,500,73 억,,865386,N,N,370,N,00,N
20250806,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-40,5,-1.26,119780368,38389,41.27,3170,3170,3100,4120,2220,3170,3120.17,5.92,0,-11258,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,457,-49.68,1.05,12,0.26,-63.00,2977.00,3330,20250109,-6.01,1839,20250404,70.20,3330,-6.01,20250109,1839,70.20,20250404,3330,-6.01,20250109,1839,70.20,20250404,1.23,Y,052460,500,73 억,,865386,N,N,250,N,00,N
20250806,140428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-50,5,-1.58,97159088,31137,33.47,3170,3170,3100,4120,2220,3170,3120.37,5.92,0,-7718,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,456,-49.52,1.05,12,0.21,-63.00,2977.00,3330,20250109,-6.31,1839,20250404,69.66,3330,-6.31,20250109,1839,69.66,20250404,3330,-6.31,20250109,1839,69.66,20250404,1.23,Y,052460,500,73 억,,865386,N,N,250,N,00,N
20250806,130426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-55,5,-1.74,84521538,27096,29.13,3170,3170,3100,4120,2220,3170,3119.34,5.92,0,-6872,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,455,-49.44,1.05,12,0.19,-63.00,2977.00,3330,20250109,-6.46,1839,20250404,69.39,3330,-6.46,20250109,1839,69.39,20250404,3330,-6.46,20250109,1839,69.39,20250404,1.23,Y,052460,500,73 억,,865386,N,N,250,N,00,N
20250806,120424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3130,-40,5,-1.26,63787640,20427,21.96,3170,3170,3105,4120,2220,3170,3122.71,5.92,0,-2239,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,457,-49.68,1.05,12,0.14,-63.00,2977.00,3330,20250109,-6.01,1839,20250404,70.20,3330,-6.01,20250109,1839,70.20,20250404,3330,-6.01,20250109,1839,70.20,20250404,1.23,Y,052460,500,73 억,,865386,N,N,250,N,00,N
20250806,110428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-35,5,-1.10,48175500,15426,16.58,3170,3170,3105,4120,2220,3170,3123.01,5.92,0,821,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,458,-49.76,1.05,12,0.11,-63.00,2977.00,3330,20250109,-5.86,1839,20250404,70.47,3330,-5.86,20250109,1839,70.47,20250404,3330,-5.86,20250109,1839,70.47,20250404,1.23,Y,052460,500,73 억,,865386,N,N,250,N,00,N
20250806,100426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-35,5,-1.10,37186930,11925,12.82,3170,3170,3105,4120,2220,3170,3118.40,5.92,0,1480,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,458,-49.76,1.05,12,0.08,-63.00,2977.00,3330,20250109,-5.86,1839,20250404,70.47,3330,-5.86,20250109,1839,70.47,20250404,3330,-5.86,20250109,1839,70.47,20250404,1.23,Y,052460,500,73 억,,865386,N,N,250,N,00,N
20250806,090424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-25,5,-0.79,189085,60,0.06,3170,3170,3140,4120,2220,3170,3151.42,5.92,0,-27,3290,3230,3165,3105,3040,3197,3072,73,950,500,1960,5,1,14607936,459,-49.92,1.06,12,0.00,-63.00,2977.00,3330,20250109,-5.56,1839,20250404,71.02,3330,-5.56,20250109,1839,71.02,20250404,3330,-5.56,20250109,1839,71.02,20250404,1.23,Y,052460,500,73 억,,865386,N,N,250,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 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 -40 5 -1.26 154581443 49554 53.27 3170 3170 3100 4120 2220 3170 3119.45 5.92 0 -16863 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 457 -49.68 1.05 12 0.34 -63.00 2977.00 3330 20250109 -6.01 1839 20250404 70.20 3330 -6.01 20250109 1839 70.20 20250404 3330 -6.01 20250109 1839 70.20 20250404 1.23 Y 052460 500 73 억 865386 N N 370 N 00 N
3 20250806 150427 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 -40 5 -1.26 119780368 38389 41.27 3170 3170 3100 4120 2220 3170 3120.17 5.92 0 -11258 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 457 -49.68 1.05 12 0.26 -63.00 2977.00 3330 20250109 -6.01 1839 20250404 70.20 3330 -6.01 20250109 1839 70.20 20250404 3330 -6.01 20250109 1839 70.20 20250404 1.23 Y 052460 500 73 억 865386 N N 250 N 00 N
4 20250806 140428 57 100.00 KOSDAQ IT 서비스 N N N N N 3120 -50 5 -1.58 97159088 31137 33.47 3170 3170 3100 4120 2220 3170 3120.37 5.92 0 -7718 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 456 -49.52 1.05 12 0.21 -63.00 2977.00 3330 20250109 -6.31 1839 20250404 69.66 3330 -6.31 20250109 1839 69.66 20250404 3330 -6.31 20250109 1839 69.66 20250404 1.23 Y 052460 500 73 억 865386 N N 250 N 00 N
5 20250806 130426 57 100.00 KOSDAQ IT 서비스 N N N N N 3115 -55 5 -1.74 84521538 27096 29.13 3170 3170 3100 4120 2220 3170 3119.34 5.92 0 -6872 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 455 -49.44 1.05 12 0.19 -63.00 2977.00 3330 20250109 -6.46 1839 20250404 69.39 3330 -6.46 20250109 1839 69.39 20250404 3330 -6.46 20250109 1839 69.39 20250404 1.23 Y 052460 500 73 억 865386 N N 250 N 00 N
6 20250806 120424 57 100.00 KOSDAQ IT 서비스 N N N N N 3130 -40 5 -1.26 63787640 20427 21.96 3170 3170 3105 4120 2220 3170 3122.71 5.92 0 -2239 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 457 -49.68 1.05 12 0.14 -63.00 2977.00 3330 20250109 -6.01 1839 20250404 70.20 3330 -6.01 20250109 1839 70.20 20250404 3330 -6.01 20250109 1839 70.20 20250404 1.23 Y 052460 500 73 억 865386 N N 250 N 00 N
7 20250806 110428 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -35 5 -1.10 48175500 15426 16.58 3170 3170 3105 4120 2220 3170 3123.01 5.92 0 821 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 458 -49.76 1.05 12 0.11 -63.00 2977.00 3330 20250109 -5.86 1839 20250404 70.47 3330 -5.86 20250109 1839 70.47 20250404 3330 -5.86 20250109 1839 70.47 20250404 1.23 Y 052460 500 73 억 865386 N N 250 N 00 N
8 20250806 100426 57 100.00 KOSDAQ IT 서비스 N N N N N 3135 -35 5 -1.10 37186930 11925 12.82 3170 3170 3105 4120 2220 3170 3118.40 5.92 0 1480 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 458 -49.76 1.05 12 0.08 -63.00 2977.00 3330 20250109 -5.86 1839 20250404 70.47 3330 -5.86 20250109 1839 70.47 20250404 3330 -5.86 20250109 1839 70.47 20250404 1.23 Y 052460 500 73 억 865386 N N 250 N 00 N
9 20250806 090424 57 100.00 KOSDAQ IT 서비스 N N N N N 3145 -25 5 -0.79 189085 60 0.06 3170 3170 3140 4120 2220 3170 3151.42 5.92 0 -27 3290 3230 3165 3105 3040 3197 3072 73 950 500 1960 5 1 14607936 459 -49.92 1.06 12 0.00 -63.00 2977.00 3330 20250109 -5.56 1839 20250404 71.02 3330 -5.56 20250109 1839 71.02 20250404 3330 -5.56 20250109 1839 71.02 20250404 1.23 Y 052460 500 73 억 865386 N N 250 N 00 N