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
052770/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
20250806,160420,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,6,2,0.68,108503331,121272,35.45,880,932,874,1144,616,880,894.71,0.27,0,22354,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,514,-2.47,7.84,12,0.21,-358.00,113.00,1696,20240725,-47.76,714,20250324,24.09,1665,-46.79,20250306,714,24.09,20250324,1665,-46.79,20250306,714,24.09,20250324,0.00,Y,052770,500,289 억,,158725,N,N,0,N,00,N
20250806,150428,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,5,2,0.57,103898292,116040,33.92,880,932,874,1144,616,880,895.37,0.27,0,23276,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,513,-2.47,7.83,12,0.20,-358.00,113.00,1696,20240725,-47.82,714,20250324,23.95,1665,-46.85,20250306,714,23.95,20250324,1665,-46.85,20250306,714,23.95,20250324,0.00,Y,052770,500,289 억,,158725,N,N,0,N,00,N
20250806,140429,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,892,12,2,1.36,80913504,89928,26.29,880,932,874,1144,616,880,899.76,0.27,0,18087,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,517,-2.49,7.89,12,0.16,-358.00,113.00,1696,20240725,-47.41,714,20250324,24.93,1665,-46.43,20250306,714,24.93,20250324,1665,-46.43,20250306,714,24.93,20250324,0.00,Y,052770,500,289 억,,158725,N,N,0,N,00,N
20250806,130427,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,899,19,2,2.16,78635235,87382,25.55,880,932,874,1144,616,880,899.90,0.27,0,18813,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,521,-2.51,7.96,12,0.15,-358.00,113.00,1696,20240725,-46.99,714,20250324,25.91,1665,-46.01,20250306,714,25.91,20250324,1665,-46.01,20250306,714,25.91,20250324,0.00,Y,052770,500,289 억,,158725,N,N,0,N,00,N
20250806,120425,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,899,19,2,2.16,77351463,85955,25.13,880,932,874,1144,616,880,899.91,0.27,0,19326,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,521,-2.51,7.96,12,0.15,-358.00,113.00,1696,20240725,-46.99,714,20250324,25.91,1665,-46.01,20250306,714,25.91,20250324,1665,-46.01,20250306,714,25.91,20250324,0.00,Y,052770,500,289 억,,158725,N,N,0,N,00,N
20250806,110429,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,891,11,2,1.25,62840948,69835,20.42,880,932,874,1144,616,880,899.85,0.27,0,17160,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,516,-2.49,7.88,12,0.12,-358.00,113.00,1696,20240725,-47.46,714,20250324,24.79,1665,-46.49,20250306,714,24.79,20250324,1665,-46.49,20250306,714,24.79,20250324,0.00,Y,052770,500,289 억,,158725,N,N,0,N,00,N
20250806,100427,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,30,2,3.41,43817859,48791,14.26,880,932,874,1144,616,880,898.07,0.27,0,17515,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,527,-2.54,8.05,12,0.08,-358.00,113.00,1696,20240725,-46.34,714,20250324,27.45,1665,-45.35,20250306,714,27.45,20250324,1665,-45.35,20250306,714,27.45,20250324,0.00,Y,052770,500,289 억,,158725,N,N,0,N,00,N
20250806,090425,51,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,874,-6,5,-0.68,3400828,3865,1.13,880,880,874,1144,616,880,879.90,0.27,0,804,965,922,866,823,767,944,845,290,264,500,0,1,1,57960634,507,-2.44,7.73,12,0.01,-358.00,113.00,1696,20240725,-48.47,714,20250324,22.41,1665,-47.51,20250306,714,22.41,20250324,1665,-47.51,20250306,714,22.41,20250324,0.00,Y,052770,500,289 억,,158725,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 160420 51 100.00 KOSDAQ IT 서비스 N N N N N 886 6 2 0.68 108503331 121272 35.45 880 932 874 1144 616 880 894.71 0.27 0 22354 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 514 -2.47 7.84 12 0.21 -358.00 113.00 1696 20240725 -47.76 714 20250324 24.09 1665 -46.79 20250306 714 24.09 20250324 1665 -46.79 20250306 714 24.09 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N
3 20250806 150428 51 100.00 KOSDAQ IT 서비스 N N N N N 885 5 2 0.57 103898292 116040 33.92 880 932 874 1144 616 880 895.37 0.27 0 23276 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 513 -2.47 7.83 12 0.20 -358.00 113.00 1696 20240725 -47.82 714 20250324 23.95 1665 -46.85 20250306 714 23.95 20250324 1665 -46.85 20250306 714 23.95 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N
4 20250806 140429 51 100.00 KOSDAQ IT 서비스 N N N N N 892 12 2 1.36 80913504 89928 26.29 880 932 874 1144 616 880 899.76 0.27 0 18087 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 517 -2.49 7.89 12 0.16 -358.00 113.00 1696 20240725 -47.41 714 20250324 24.93 1665 -46.43 20250306 714 24.93 20250324 1665 -46.43 20250306 714 24.93 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N
5 20250806 130427 51 100.00 KOSDAQ IT 서비스 N N N N N 899 19 2 2.16 78635235 87382 25.55 880 932 874 1144 616 880 899.90 0.27 0 18813 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 521 -2.51 7.96 12 0.15 -358.00 113.00 1696 20240725 -46.99 714 20250324 25.91 1665 -46.01 20250306 714 25.91 20250324 1665 -46.01 20250306 714 25.91 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N
6 20250806 120425 51 100.00 KOSDAQ IT 서비스 N N N N N 899 19 2 2.16 77351463 85955 25.13 880 932 874 1144 616 880 899.91 0.27 0 19326 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 521 -2.51 7.96 12 0.15 -358.00 113.00 1696 20240725 -46.99 714 20250324 25.91 1665 -46.01 20250306 714 25.91 20250324 1665 -46.01 20250306 714 25.91 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N
7 20250806 110429 51 100.00 KOSDAQ IT 서비스 N N N N N 891 11 2 1.25 62840948 69835 20.42 880 932 874 1144 616 880 899.85 0.27 0 17160 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 516 -2.49 7.88 12 0.12 -358.00 113.00 1696 20240725 -47.46 714 20250324 24.79 1665 -46.49 20250306 714 24.79 20250324 1665 -46.49 20250306 714 24.79 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N
8 20250806 100427 51 100.00 KOSDAQ IT 서비스 N N N N N 910 30 2 3.41 43817859 48791 14.26 880 932 874 1144 616 880 898.07 0.27 0 17515 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 527 -2.54 8.05 12 0.08 -358.00 113.00 1696 20240725 -46.34 714 20250324 27.45 1665 -45.35 20250306 714 27.45 20250324 1665 -45.35 20250306 714 27.45 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N
9 20250806 090425 51 100.00 KOSDAQ IT 서비스 N N N N N 874 -6 5 -0.68 3400828 3865 1.13 880 880 874 1144 616 880 879.90 0.27 0 804 965 922 866 823 767 944 845 290 264 500 0 1 1 57960634 507 -2.44 7.73 12 0.01 -358.00 113.00 1696 20240725 -48.47 714 20250324 22.41 1665 -47.51 20250306 714 22.41 20250324 1665 -47.51 20250306 714 22.41 20250324 0.00 Y 052770 500 289 억 158725 N N 0 N 00 N