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
070300/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
20250806,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,63,2,3.38,168763734,87940,180.57,1865,1978,1860,2420,1305,1864,1919.08,13.88,0,23712,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,191,-1.01,0.91,12,0.89,-1915.00,2107.00,10177,20240730,-81.07,1766,20250331,9.12,5313,-63.73,20250429,1766,9.12,20250331,9920,-80.57,20240809,1777,8.44,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6601,N,00,N
20250806,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,61,2,3.27,166143819,86576,177.77,1865,1978,1860,2420,1305,1864,1919.05,13.88,0,23489,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,191,-1.01,0.91,12,0.87,-1915.00,2107.00,10177,20240730,-81.08,1766,20250331,9.00,5313,-63.77,20250429,1766,9.00,20250331,9920,-80.59,20240809,1777,8.33,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6254,N,00,N
20250806,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1920,56,2,3.00,151379965,78897,162.00,1865,1978,1860,2420,1305,1864,1918.70,13.88,0,22932,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,191,-1.00,0.91,12,0.79,-1915.00,2107.00,10177,20240730,-81.13,1766,20250331,8.72,5313,-63.86,20250429,1766,8.72,20250331,9920,-80.65,20240809,1777,8.05,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6254,N,00,N
20250806,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1934,70,2,3.76,141020132,73503,150.92,1865,1978,1860,2420,1305,1864,1918.56,13.88,0,22301,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,192,-1.01,0.92,12,0.74,-1915.00,2107.00,10177,20240730,-81.00,1766,20250331,9.51,5313,-63.60,20250429,1766,9.51,20250331,9920,-80.50,20240809,1777,8.84,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6254,N,00,N
20250806,120506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1946,82,2,4.40,126557291,66052,135.62,1865,1978,1860,2420,1305,1864,1916.03,13.88,0,21648,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,193,-1.02,0.92,12,0.67,-1915.00,2107.00,10177,20240730,-80.88,1766,20250331,10.19,5313,-63.37,20250429,1766,10.19,20250331,9920,-80.38,20240809,1777,9.51,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6254,N,00,N
20250806,110511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1931,67,2,3.59,118134888,61704,126.70,1865,1978,1860,2420,1305,1864,1914.54,13.88,0,22223,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,192,-1.01,0.92,12,0.62,-1915.00,2107.00,10177,20240730,-81.03,1766,20250331,9.34,5313,-63.66,20250429,1766,9.34,20250331,9920,-80.53,20240809,1777,8.67,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6254,N,00,N
20250806,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1906,42,2,2.25,54830284,29080,59.71,1865,1917,1860,2420,1305,1864,1885.50,13.88,0,7226,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,189,-1.00,0.90,12,0.29,-1915.00,2107.00,10177,20240730,-81.27,1766,20250331,7.93,5313,-64.13,20250429,1766,7.93,20250331,9920,-80.79,20240809,1777,7.26,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6254,N,00,N
20250806,090506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1889,25,2,1.34,10101631,5414,11.12,1865,1890,1860,2420,1305,1864,1865.84,13.88,0,-2765,1930,1896,1873,1839,1816,1885,1828,50,556,500,1110,1,1,9928522,188,-0.99,0.90,12,0.05,-1915.00,2107.00,10177,20240730,-81.44,1766,20250331,6.96,5313,-64.45,20250429,1766,6.96,20250331,9920,-80.96,20240809,1777,6.30,20250801,0.12,Y,070300,500,49 억,,1378214,N,N,6254,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 160502 57 100.00 KOSDAQ IT 서비스 N N N N N 1927 63 2 3.38 168763734 87940 180.57 1865 1978 1860 2420 1305 1864 1919.08 13.88 0 23712 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 191 -1.01 0.91 12 0.89 -1915.00 2107.00 10177 20240730 -81.07 1766 20250331 9.12 5313 -63.73 20250429 1766 9.12 20250331 9920 -80.57 20240809 1777 8.44 20250801 0.12 Y 070300 500 49 억 1378214 N N 6601 N 00 N
3 20250806 150510 57 100.00 KOSDAQ IT 서비스 N N N N N 1925 61 2 3.27 166143819 86576 177.77 1865 1978 1860 2420 1305 1864 1919.05 13.88 0 23489 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 191 -1.01 0.91 12 0.87 -1915.00 2107.00 10177 20240730 -81.08 1766 20250331 9.00 5313 -63.77 20250429 1766 9.00 20250331 9920 -80.59 20240809 1777 8.33 20250801 0.12 Y 070300 500 49 억 1378214 N N 6254 N 00 N
4 20250806 140512 57 100.00 KOSDAQ IT 서비스 N N N N N 1920 56 2 3.00 151379965 78897 162.00 1865 1978 1860 2420 1305 1864 1918.70 13.88 0 22932 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 191 -1.00 0.91 12 0.79 -1915.00 2107.00 10177 20240730 -81.13 1766 20250331 8.72 5313 -63.86 20250429 1766 8.72 20250331 9920 -80.65 20240809 1777 8.05 20250801 0.12 Y 070300 500 49 억 1378214 N N 6254 N 00 N
5 20250806 130508 57 100.00 KOSDAQ IT 서비스 N N N N N 1934 70 2 3.76 141020132 73503 150.92 1865 1978 1860 2420 1305 1864 1918.56 13.88 0 22301 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 192 -1.01 0.92 12 0.74 -1915.00 2107.00 10177 20240730 -81.00 1766 20250331 9.51 5313 -63.60 20250429 1766 9.51 20250331 9920 -80.50 20240809 1777 8.84 20250801 0.12 Y 070300 500 49 억 1378214 N N 6254 N 00 N
6 20250806 120506 57 100.00 KOSDAQ IT 서비스 N N N N N 1946 82 2 4.40 126557291 66052 135.62 1865 1978 1860 2420 1305 1864 1916.03 13.88 0 21648 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 193 -1.02 0.92 12 0.67 -1915.00 2107.00 10177 20240730 -80.88 1766 20250331 10.19 5313 -63.37 20250429 1766 10.19 20250331 9920 -80.38 20240809 1777 9.51 20250801 0.12 Y 070300 500 49 억 1378214 N N 6254 N 00 N
7 20250806 110511 57 100.00 KOSDAQ IT 서비스 N N N N N 1931 67 2 3.59 118134888 61704 126.70 1865 1978 1860 2420 1305 1864 1914.54 13.88 0 22223 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 192 -1.01 0.92 12 0.62 -1915.00 2107.00 10177 20240730 -81.03 1766 20250331 9.34 5313 -63.66 20250429 1766 9.34 20250331 9920 -80.53 20240809 1777 8.67 20250801 0.12 Y 070300 500 49 억 1378214 N N 6254 N 00 N
8 20250806 100509 57 100.00 KOSDAQ IT 서비스 N N N N N 1906 42 2 2.25 54830284 29080 59.71 1865 1917 1860 2420 1305 1864 1885.50 13.88 0 7226 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 189 -1.00 0.90 12 0.29 -1915.00 2107.00 10177 20240730 -81.27 1766 20250331 7.93 5313 -64.13 20250429 1766 7.93 20250331 9920 -80.79 20240809 1777 7.26 20250801 0.12 Y 070300 500 49 억 1378214 N N 6254 N 00 N
9 20250806 090506 57 100.00 KOSDAQ IT 서비스 N N N N N 1889 25 2 1.34 10101631 5414 11.12 1865 1890 1860 2420 1305 1864 1865.84 13.88 0 -2765 1930 1896 1873 1839 1816 1885 1828 50 556 500 1110 1 1 9928522 188 -0.99 0.90 12 0.05 -1915.00 2107.00 10177 20240730 -81.44 1766 20250331 6.96 5313 -64.45 20250429 1766 6.96 20250331 9920 -80.96 20240809 1777 6.30 20250801 0.12 Y 070300 500 49 억 1378214 N N 6254 N 00 N