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
123420/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
20250806,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-30,5,-0.29,800446180,77084,57.44,10320,10510,10260,13590,7330,10460,10384.04,3.15,0,266,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1196,5.08,0.45,12,0.67,2053.00,23078.00,12830,20250624,-18.71,5830,20250409,78.90,12830,-18.71,20250624,5830,78.90,20250409,12830,-18.71,20250624,5830,78.90,20250409,3.64,Y,123420,500,57 억,,361499,N,N,2504,N,00,N
20250806,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10460,0,3,0.00,754195330,72652,54.14,10320,10510,10260,13590,7330,10460,10380.93,3.15,0,-2449,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1200,5.09,0.45,12,0.63,2053.00,23078.00,12830,20250624,-18.47,5830,20250409,79.42,12830,-18.47,20250624,5830,79.42,20250409,12830,-18.47,20250624,5830,79.42,20250409,3.64,Y,123420,500,57 억,,361499,N,N,3414,N,00,N
20250806,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10420,-40,5,-0.38,637994840,61501,45.83,10320,10510,10260,13590,7330,10460,10373.73,3.15,0,-4977,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1195,5.08,0.45,12,0.54,2053.00,23078.00,12830,20250624,-18.78,5830,20250409,78.73,12830,-18.78,20250624,5830,78.73,20250409,12830,-18.78,20250624,5830,78.73,20250409,3.64,Y,123420,500,57 억,,361499,N,N,3414,N,00,N
20250806,130636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10380,-80,5,-0.76,489249400,47222,35.19,10320,10510,10260,13590,7330,10460,10360.62,3.15,0,-7288,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1191,5.06,0.45,12,0.41,2053.00,23078.00,12830,20250624,-19.10,5830,20250409,78.04,12830,-19.10,20250624,5830,78.04,20250409,12830,-19.10,20250624,5830,78.04,20250409,3.64,Y,123420,500,57 억,,361499,N,N,3414,N,00,N
20250806,120634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,-70,5,-0.67,459820850,44387,33.08,10320,10510,10260,13590,7330,10460,10359.36,3.15,0,-7741,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1192,5.06,0.45,12,0.39,2053.00,23078.00,12830,20250624,-19.02,5830,20250409,78.22,12830,-19.02,20250624,5830,78.22,20250409,12830,-19.02,20250624,5830,78.22,20250409,3.64,Y,123420,500,57 억,,361499,N,N,3414,N,00,N
20250806,110640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,-100,5,-0.96,381452790,36819,27.44,10320,10510,10260,13590,7330,10460,10360.22,3.15,0,-5647,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1188,5.05,0.45,12,0.32,2053.00,23078.00,12830,20250624,-19.25,5830,20250409,77.70,12830,-19.25,20250624,5830,77.70,20250409,12830,-19.25,20250624,5830,77.70,20250409,3.64,Y,123420,500,57 억,,361499,N,N,3414,N,00,N
20250806,100638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10370,-90,5,-0.86,320934490,30981,23.09,10320,10510,10260,13590,7330,10460,10359.07,3.15,0,-4376,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1189,5.05,0.45,12,0.27,2053.00,23078.00,12830,20250624,-19.17,5830,20250409,77.87,12830,-19.17,20250624,5830,77.87,20250409,12830,-19.17,20250624,5830,77.87,20250409,3.64,Y,123420,500,57 억,,361499,N,N,3414,N,00,N
20250806,090634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10320,-140,5,-1.34,132820120,12823,9.56,10320,10510,10310,13590,7330,10460,10357.96,3.15,0,-2353,10760,10610,10500,10350,10240,10555,10295,57,3130,500,6690,10,1,11469842,1184,5.03,0.45,12,0.11,2053.00,23078.00,12830,20250624,-19.56,5830,20250409,77.02,12830,-19.56,20250624,5830,77.02,20250409,12830,-19.56,20250624,5830,77.02,20250409,3.64,Y,123420,500,57 억,,361499,N,N,3414,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 160627 57 100.00 KOSDAQ IT 서비스 N N N N N 10430 -30 5 -0.29 800446180 77084 57.44 10320 10510 10260 13590 7330 10460 10384.04 3.15 0 266 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1196 5.08 0.45 12 0.67 2053.00 23078.00 12830 20250624 -18.71 5830 20250409 78.90 12830 -18.71 20250624 5830 78.90 20250409 12830 -18.71 20250624 5830 78.90 20250409 3.64 Y 123420 500 57 억 361499 N N 2504 N 00 N
3 20250806 150637 57 100.00 KOSDAQ IT 서비스 N N N N N 10460 0 3 0.00 754195330 72652 54.14 10320 10510 10260 13590 7330 10460 10380.93 3.15 0 -2449 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1200 5.09 0.45 12 0.63 2053.00 23078.00 12830 20250624 -18.47 5830 20250409 79.42 12830 -18.47 20250624 5830 79.42 20250409 12830 -18.47 20250624 5830 79.42 20250409 3.64 Y 123420 500 57 억 361499 N N 3414 N 00 N
4 20250806 140639 57 100.00 KOSDAQ IT 서비스 N N N N N 10420 -40 5 -0.38 637994840 61501 45.83 10320 10510 10260 13590 7330 10460 10373.73 3.15 0 -4977 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1195 5.08 0.45 12 0.54 2053.00 23078.00 12830 20250624 -18.78 5830 20250409 78.73 12830 -18.78 20250624 5830 78.73 20250409 12830 -18.78 20250624 5830 78.73 20250409 3.64 Y 123420 500 57 억 361499 N N 3414 N 00 N
5 20250806 130636 57 100.00 KOSDAQ IT 서비스 N N N N N 10380 -80 5 -0.76 489249400 47222 35.19 10320 10510 10260 13590 7330 10460 10360.62 3.15 0 -7288 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1191 5.06 0.45 12 0.41 2053.00 23078.00 12830 20250624 -19.10 5830 20250409 78.04 12830 -19.10 20250624 5830 78.04 20250409 12830 -19.10 20250624 5830 78.04 20250409 3.64 Y 123420 500 57 억 361499 N N 3414 N 00 N
6 20250806 120634 57 100.00 KOSDAQ IT 서비스 N N N N N 10390 -70 5 -0.67 459820850 44387 33.08 10320 10510 10260 13590 7330 10460 10359.36 3.15 0 -7741 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1192 5.06 0.45 12 0.39 2053.00 23078.00 12830 20250624 -19.02 5830 20250409 78.22 12830 -19.02 20250624 5830 78.22 20250409 12830 -19.02 20250624 5830 78.22 20250409 3.64 Y 123420 500 57 억 361499 N N 3414 N 00 N
7 20250806 110640 57 100.00 KOSDAQ IT 서비스 N N N N N 10360 -100 5 -0.96 381452790 36819 27.44 10320 10510 10260 13590 7330 10460 10360.22 3.15 0 -5647 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1188 5.05 0.45 12 0.32 2053.00 23078.00 12830 20250624 -19.25 5830 20250409 77.70 12830 -19.25 20250624 5830 77.70 20250409 12830 -19.25 20250624 5830 77.70 20250409 3.64 Y 123420 500 57 억 361499 N N 3414 N 00 N
8 20250806 100638 57 100.00 KOSDAQ IT 서비스 N N N N N 10370 -90 5 -0.86 320934490 30981 23.09 10320 10510 10260 13590 7330 10460 10359.07 3.15 0 -4376 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1189 5.05 0.45 12 0.27 2053.00 23078.00 12830 20250624 -19.17 5830 20250409 77.87 12830 -19.17 20250624 5830 77.87 20250409 12830 -19.17 20250624 5830 77.87 20250409 3.64 Y 123420 500 57 억 361499 N N 3414 N 00 N
9 20250806 090634 57 100.00 KOSDAQ IT 서비스 N N N N N 10320 -140 5 -1.34 132820120 12823 9.56 10320 10510 10310 13590 7330 10460 10357.96 3.15 0 -2353 10760 10610 10500 10350 10240 10555 10295 57 3130 500 6690 10 1 11469842 1184 5.03 0.45 12 0.11 2053.00 23078.00 12830 20250624 -19.56 5830 20250409 77.02 12830 -19.56 20250624 5830 77.02 20250409 12830 -19.56 20250624 5830 77.02 20250409 3.64 Y 123420 500 57 억 361499 N N 3414 N 00 N