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
131370/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
20250806,160635,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2985,20,2,0.67,253438037,85485,119.49,2970,2995,2945,3850,2080,2965,2964.67,19.23,0,27990,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1590,52.37,1.61,12,0.16,57.00,1850.00,4225,20250415,-29.35,2500,20241210,19.40,4225,-29.35,20250415,2635,13.28,20250102,4225,-29.35,20250415,2500,19.40,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,92,N,00,N
20250806,150646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2980,15,2,0.51,241213472,81383,113.75,2970,2995,2945,3850,2080,2965,2963.93,19.23,0,29137,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1587,52.28,1.61,12,0.15,57.00,1850.00,4225,20250415,-29.47,2500,20241210,19.20,4225,-29.47,20250415,2635,13.09,20250102,4225,-29.47,20250415,2500,19.20,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,812,N,00,N
20250806,140647,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2980,15,2,0.51,222711210,75152,105.04,2970,2995,2945,3850,2080,2965,2963.48,19.23,0,26335,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1587,52.28,1.61,12,0.14,57.00,1850.00,4225,20250415,-29.47,2500,20241210,19.20,4225,-29.47,20250415,2635,13.09,20250102,4225,-29.47,20250415,2500,19.20,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,812,N,00,N
20250806,130645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2970,5,2,0.17,203442940,68666,95.98,2970,2995,2945,3850,2080,2965,2962.79,19.23,0,25876,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1582,52.11,1.61,12,0.13,57.00,1850.00,4225,20250415,-29.70,2500,20241210,18.80,4225,-29.70,20250415,2635,12.71,20250102,4225,-29.70,20250415,2500,18.80,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,812,N,00,N
20250806,120642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2970,5,2,0.17,186898575,63091,88.18,2970,2995,2945,3850,2080,2965,2962.37,19.23,0,25204,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1582,52.11,1.61,12,0.12,57.00,1850.00,4225,20250415,-29.70,2500,20241210,18.80,4225,-29.70,20250415,2635,12.71,20250102,4225,-29.70,20250415,2500,18.80,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,812,N,00,N
20250806,110648,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2975,10,2,0.34,156393905,52789,73.79,2970,2995,2945,3850,2080,2965,2962.62,19.23,0,25375,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1585,52.19,1.61,12,0.10,57.00,1850.00,4225,20250415,-29.59,2500,20241210,19.00,4225,-29.59,20250415,2635,12.90,20250102,4225,-29.59,20250415,2500,19.00,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,812,N,00,N
20250806,100646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2990,25,2,0.84,125749575,42465,59.36,2970,2995,2945,3850,2080,2965,2961.25,19.23,0,22966,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1593,52.46,1.62,12,0.08,57.00,1850.00,4225,20250415,-29.23,2500,20241210,19.60,4225,-29.23,20250415,2635,13.47,20250102,4225,-29.23,20250415,2500,19.60,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,812,N,00,N
20250806,090643,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2970,5,2,0.17,1498715,505,0.71,2970,2980,2965,3850,2080,2965,2967.75,19.23,0,103,3005,2985,2965,2945,2925,2995,2955,53,885,100,2130,5,1,53267083,1582,52.11,1.61,12,0.00,57.00,1850.00,4225,20250415,-29.70,2500,20241210,18.80,4225,-29.70,20250415,2635,12.71,20250102,4225,-29.70,20250415,2500,18.80,20241210,4.36,Y,131370,100,53 억,,10244481,N,N,812,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 160635 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2985 20 2 0.67 253438037 85485 119.49 2970 2995 2945 3850 2080 2965 2964.67 19.23 0 27990 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1590 52.37 1.61 12 0.16 57.00 1850.00 4225 20250415 -29.35 2500 20241210 19.40 4225 -29.35 20250415 2635 13.28 20250102 4225 -29.35 20250415 2500 19.40 20241210 4.36 Y 131370 100 53 억 10244481 N N 92 N 00 N
3 20250806 150646 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2980 15 2 0.51 241213472 81383 113.75 2970 2995 2945 3850 2080 2965 2963.93 19.23 0 29137 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1587 52.28 1.61 12 0.15 57.00 1850.00 4225 20250415 -29.47 2500 20241210 19.20 4225 -29.47 20250415 2635 13.09 20250102 4225 -29.47 20250415 2500 19.20 20241210 4.36 Y 131370 100 53 억 10244481 N N 812 N 00 N
4 20250806 140647 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2980 15 2 0.51 222711210 75152 105.04 2970 2995 2945 3850 2080 2965 2963.48 19.23 0 26335 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1587 52.28 1.61 12 0.14 57.00 1850.00 4225 20250415 -29.47 2500 20241210 19.20 4225 -29.47 20250415 2635 13.09 20250102 4225 -29.47 20250415 2500 19.20 20241210 4.36 Y 131370 100 53 억 10244481 N N 812 N 00 N
5 20250806 130645 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2970 5 2 0.17 203442940 68666 95.98 2970 2995 2945 3850 2080 2965 2962.79 19.23 0 25876 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1582 52.11 1.61 12 0.13 57.00 1850.00 4225 20250415 -29.70 2500 20241210 18.80 4225 -29.70 20250415 2635 12.71 20250102 4225 -29.70 20250415 2500 18.80 20241210 4.36 Y 131370 100 53 억 10244481 N N 812 N 00 N
6 20250806 120642 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2970 5 2 0.17 186898575 63091 88.18 2970 2995 2945 3850 2080 2965 2962.37 19.23 0 25204 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1582 52.11 1.61 12 0.12 57.00 1850.00 4225 20250415 -29.70 2500 20241210 18.80 4225 -29.70 20250415 2635 12.71 20250102 4225 -29.70 20250415 2500 18.80 20241210 4.36 Y 131370 100 53 억 10244481 N N 812 N 00 N
7 20250806 110648 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2975 10 2 0.34 156393905 52789 73.79 2970 2995 2945 3850 2080 2965 2962.62 19.23 0 25375 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1585 52.19 1.61 12 0.10 57.00 1850.00 4225 20250415 -29.59 2500 20241210 19.00 4225 -29.59 20250415 2635 12.90 20250102 4225 -29.59 20250415 2500 19.00 20241210 4.36 Y 131370 100 53 억 10244481 N N 812 N 00 N
8 20250806 100646 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2990 25 2 0.84 125749575 42465 59.36 2970 2995 2945 3850 2080 2965 2961.25 19.23 0 22966 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1593 52.46 1.62 12 0.08 57.00 1850.00 4225 20250415 -29.23 2500 20241210 19.60 4225 -29.23 20250415 2635 13.47 20250102 4225 -29.23 20250415 2500 19.60 20241210 4.36 Y 131370 100 53 억 10244481 N N 812 N 00 N
9 20250806 090643 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 2970 5 2 0.17 1498715 505 0.71 2970 2980 2965 3850 2080 2965 2967.75 19.23 0 103 3005 2985 2965 2945 2925 2995 2955 53 885 100 2130 5 1 53267083 1582 52.11 1.61 12 0.00 57.00 1850.00 4225 20250415 -29.70 2500 20241210 18.80 4225 -29.70 20250415 2635 12.71 20250102 4225 -29.70 20250415 2500 18.80 20241210 4.36 Y 131370 100 53 억 10244481 N N 812 N 00 N