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
115500/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
20250806,160619,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9310,370,2,4.14,28957105825,2723959,12942.27,10400,11170,9310,11620,6260,8940,10630.52,2.02,0,-156420,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1117,55.75,5.92,12,22.70,167.00,1573.00,16380,20250106,-43.16,4800,20240805,93.96,16380,-43.16,20250106,8560,8.76,20250801,16380,-43.16,20250106,5000,86.20,20240806,3.01,Y,115500,500,60 억,,242951,N,N,11904,N,00,N
20250806,150629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9520,580,2,6.49,28598706575,2685732,12760.64,10400,11170,9420,11620,6260,8940,10648.38,2.02,0,-157543,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1142,57.01,6.05,12,22.38,167.00,1573.00,16380,20250106,-41.88,4800,20240805,98.33,16380,-41.88,20250106,8560,11.21,20250801,16380,-41.88,20250106,5000,90.40,20240806,3.01,Y,115500,500,60 억,,242951,N,N,2424,N,00,N
20250806,140631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9540,600,2,6.71,28217078990,2645618,12570.05,10400,11170,9510,11620,6260,8940,10665.59,2.02,0,-157815,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1145,57.13,6.06,12,22.05,167.00,1573.00,16380,20250106,-41.76,4800,20240805,98.75,16380,-41.76,20250106,8560,11.45,20250801,16380,-41.76,20250106,5000,90.80,20240806,3.01,Y,115500,500,60 억,,242951,N,N,2424,N,00,N
20250806,130628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9680,740,2,8.28,27595943500,2580787,12262.02,10400,11170,9620,11620,6260,8940,10692.84,2.02,0,-156785,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1162,57.96,6.15,12,21.51,167.00,1573.00,16380,20250106,-40.90,4800,20240805,101.67,16380,-40.90,20250106,8560,13.08,20250801,16380,-40.90,20250106,5000,93.60,20240806,3.01,Y,115500,500,60 억,,242951,N,N,2424,N,00,N
20250806,120626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9820,880,2,9.84,26957569565,2515062,11949.74,10400,11170,9800,11620,6260,8940,10718.45,2.02,0,-158444,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1178,58.80,6.24,12,20.96,167.00,1573.00,16380,20250106,-40.05,4800,20240805,104.58,16380,-40.05,20250106,8560,14.72,20250801,16380,-40.05,20250106,5000,96.40,20240806,3.01,Y,115500,500,60 억,,242951,N,N,2424,N,00,N
20250806,110632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9950,1010,2,11.30,25675197065,2386591,11339.34,10400,11170,9860,11620,6260,8940,10758.11,2.02,0,-148027,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1194,59.58,6.33,12,19.89,167.00,1573.00,16380,20250106,-39.26,4800,20240805,107.29,16380,-39.26,20250106,8560,16.24,20250801,16380,-39.26,20250106,5000,99.00,20240806,3.01,Y,115500,500,60 억,,242951,N,N,2424,N,00,N
20250806,100629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10890,1950,2,21.81,18873494285,1731901,8228.73,10400,11170,10310,11620,6260,8940,10897.56,2.02,0,-100268,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1307,65.21,6.92,12,14.43,167.00,1573.00,16380,20250106,-33.52,4800,20240805,126.87,16380,-33.52,20250106,8560,27.22,20250801,16380,-33.52,20250106,5000,117.80,20240806,3.01,Y,115500,500,60 억,,242951,N,N,2424,N,00,N
20250806,090627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10680,1740,2,19.46,4428293270,411582,1955.54,10400,10970,10310,11620,6260,8940,10759.20,2.02,0,-50396,9166,9052,8956,8842,8746,9005,8795,60,2680,500,5540,10,1,12000000,1282,63.95,6.79,12,3.43,167.00,1573.00,16380,20250106,-34.80,4800,20240805,122.50,16380,-34.80,20250106,8560,24.77,20250801,16380,-34.80,20250106,5000,113.60,20240806,3.01,Y,115500,500,60 억,,242951,N,N,2424,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 160619 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9310 370 2 4.14 28957105825 2723959 12942.27 10400 11170 9310 11620 6260 8940 10630.52 2.02 0 -156420 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1117 55.75 5.92 12 22.70 167.00 1573.00 16380 20250106 -43.16 4800 20240805 93.96 16380 -43.16 20250106 8560 8.76 20250801 16380 -43.16 20250106 5000 86.20 20240806 3.01 Y 115500 500 60 억 242951 N N 11904 N 00 N
3 20250806 150629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9520 580 2 6.49 28598706575 2685732 12760.64 10400 11170 9420 11620 6260 8940 10648.38 2.02 0 -157543 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1142 57.01 6.05 12 22.38 167.00 1573.00 16380 20250106 -41.88 4800 20240805 98.33 16380 -41.88 20250106 8560 11.21 20250801 16380 -41.88 20250106 5000 90.40 20240806 3.01 Y 115500 500 60 억 242951 N N 2424 N 00 N
4 20250806 140631 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9540 600 2 6.71 28217078990 2645618 12570.05 10400 11170 9510 11620 6260 8940 10665.59 2.02 0 -157815 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1145 57.13 6.06 12 22.05 167.00 1573.00 16380 20250106 -41.76 4800 20240805 98.75 16380 -41.76 20250106 8560 11.45 20250801 16380 -41.76 20250106 5000 90.80 20240806 3.01 Y 115500 500 60 억 242951 N N 2424 N 00 N
5 20250806 130628 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9680 740 2 8.28 27595943500 2580787 12262.02 10400 11170 9620 11620 6260 8940 10692.84 2.02 0 -156785 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1162 57.96 6.15 12 21.51 167.00 1573.00 16380 20250106 -40.90 4800 20240805 101.67 16380 -40.90 20250106 8560 13.08 20250801 16380 -40.90 20250106 5000 93.60 20240806 3.01 Y 115500 500 60 억 242951 N N 2424 N 00 N
6 20250806 120626 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9820 880 2 9.84 26957569565 2515062 11949.74 10400 11170 9800 11620 6260 8940 10718.45 2.02 0 -158444 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1178 58.80 6.24 12 20.96 167.00 1573.00 16380 20250106 -40.05 4800 20240805 104.58 16380 -40.05 20250106 8560 14.72 20250801 16380 -40.05 20250106 5000 96.40 20240806 3.01 Y 115500 500 60 억 242951 N N 2424 N 00 N
7 20250806 110632 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9950 1010 2 11.30 25675197065 2386591 11339.34 10400 11170 9860 11620 6260 8940 10758.11 2.02 0 -148027 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1194 59.58 6.33 12 19.89 167.00 1573.00 16380 20250106 -39.26 4800 20240805 107.29 16380 -39.26 20250106 8560 16.24 20250801 16380 -39.26 20250106 5000 99.00 20240806 3.01 Y 115500 500 60 억 242951 N N 2424 N 00 N
8 20250806 100629 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10890 1950 2 21.81 18873494285 1731901 8228.73 10400 11170 10310 11620 6260 8940 10897.56 2.02 0 -100268 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1307 65.21 6.92 12 14.43 167.00 1573.00 16380 20250106 -33.52 4800 20240805 126.87 16380 -33.52 20250106 8560 27.22 20250801 16380 -33.52 20250106 5000 117.80 20240806 3.01 Y 115500 500 60 억 242951 N N 2424 N 00 N
9 20250806 090627 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10680 1740 2 19.46 4428293270 411582 1955.54 10400 10970 10310 11620 6260 8940 10759.20 2.02 0 -50396 9166 9052 8956 8842 8746 9005 8795 60 2680 500 5540 10 1 12000000 1282 63.95 6.79 12 3.43 167.00 1573.00 16380 20250106 -34.80 4800 20240805 122.50 16380 -34.80 20250106 8560 24.77 20250801 16380 -34.80 20250106 5000 113.60 20240806 3.01 Y 115500 500 60 억 242951 N N 2424 N 00 N