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
184230/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
20250806,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,-11,5,-1.69,290341389,455321,75.97,650,650,631,845,455,650,637.66,0.64,0,51200,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,545,-4.50,0.97,12,0.53,-142.00,661.00,930,20250715,-31.29,364,20241210,75.55,930,-31.29,20250715,425,50.35,20250404,930,-31.29,20250715,383,66.84,20241210,0.09,Y,184230,100,85 억,,544789,N,N,3412,N,00,N
20250806,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,637,-13,5,-2.00,285126011,447149,74.61,650,650,631,845,455,650,637.65,0.64,0,52171,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,544,-4.49,0.96,12,0.52,-142.00,661.00,930,20250715,-31.51,364,20241210,75.00,930,-31.51,20250715,425,49.88,20250404,930,-31.51,20250715,383,66.32,20241210,0.09,Y,184230,100,85 억,,544789,N,N,5086,N,00,N
20250806,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,636,-14,5,-2.15,217892769,341430,56.97,650,650,631,845,455,650,638.18,0.64,0,49723,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,543,-4.48,0.96,12,0.40,-142.00,661.00,930,20250715,-31.61,364,20241210,74.73,930,-31.61,20250715,425,49.65,20250404,930,-31.61,20250715,383,66.06,20241210,0.09,Y,184230,100,85 억,,544789,N,N,5086,N,00,N
20250806,130716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,-10,5,-1.54,199083018,311916,52.04,650,650,631,845,455,650,638.26,0.64,0,50912,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,546,-4.51,0.97,12,0.37,-142.00,661.00,930,20250715,-31.18,364,20241210,75.82,930,-31.18,20250715,425,50.59,20250404,930,-31.18,20250715,383,67.10,20241210,0.09,Y,184230,100,85 억,,544789,N,N,5086,N,00,N
20250806,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,-9,5,-1.38,180989732,283743,47.34,650,650,631,845,455,650,637.87,0.64,0,51934,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,547,-4.51,0.97,12,0.33,-142.00,661.00,930,20250715,-31.08,364,20241210,76.10,930,-31.08,20250715,425,50.82,20250404,930,-31.08,20250715,383,67.36,20241210,0.09,Y,184230,100,85 억,,544789,N,N,5086,N,00,N
20250806,110719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,640,-10,5,-1.54,168337996,263952,44.04,650,650,631,845,455,650,637.76,0.64,0,52043,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,546,-4.51,0.97,12,0.31,-142.00,661.00,930,20250715,-31.18,364,20241210,75.82,930,-31.18,20250715,425,50.59,20250404,930,-31.18,20250715,383,67.10,20241210,0.09,Y,184230,100,85 억,,544789,N,N,5086,N,00,N
20250806,100716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,635,-15,5,-2.31,121897175,191432,31.94,650,650,631,845,455,650,636.76,0.64,0,38983,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,542,-4.47,0.96,12,0.22,-142.00,661.00,930,20250715,-31.72,364,20241210,74.45,930,-31.72,20250715,425,49.41,20250404,930,-31.72,20250715,383,65.80,20241210,0.09,Y,184230,100,85 억,,544789,N,N,5086,N,00,N
20250806,090713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,-11,5,-1.69,10742828,16813,2.81,650,650,636,845,455,650,638.96,0.64,0,1371,667,658,644,635,621,663,640,85,195,100,410,1,1,85350641,545,-4.50,0.97,12,0.02,-142.00,661.00,930,20250715,-31.29,364,20241210,75.55,930,-31.29,20250715,425,50.35,20250404,930,-31.29,20250715,383,66.84,20241210,0.09,Y,184230,100,85 억,,544789,N,N,5086,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 160706 57 100.00 KOSDAQ IT 서비스 N N N N N 639 -11 5 -1.69 290341389 455321 75.97 650 650 631 845 455 650 637.66 0.64 0 51200 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 545 -4.50 0.97 12 0.53 -142.00 661.00 930 20250715 -31.29 364 20241210 75.55 930 -31.29 20250715 425 50.35 20250404 930 -31.29 20250715 383 66.84 20241210 0.09 Y 184230 100 85 억 544789 N N 3412 N 00 N
3 20250806 150716 57 100.00 KOSDAQ IT 서비스 N N N N N 637 -13 5 -2.00 285126011 447149 74.61 650 650 631 845 455 650 637.65 0.64 0 52171 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 544 -4.49 0.96 12 0.52 -142.00 661.00 930 20250715 -31.51 364 20241210 75.00 930 -31.51 20250715 425 49.88 20250404 930 -31.51 20250715 383 66.32 20241210 0.09 Y 184230 100 85 억 544789 N N 5086 N 00 N
4 20250806 140718 57 100.00 KOSDAQ IT 서비스 N N N N N 636 -14 5 -2.15 217892769 341430 56.97 650 650 631 845 455 650 638.18 0.64 0 49723 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 543 -4.48 0.96 12 0.40 -142.00 661.00 930 20250715 -31.61 364 20241210 74.73 930 -31.61 20250715 425 49.65 20250404 930 -31.61 20250715 383 66.06 20241210 0.09 Y 184230 100 85 억 544789 N N 5086 N 00 N
5 20250806 130716 57 100.00 KOSDAQ IT 서비스 N N N N N 640 -10 5 -1.54 199083018 311916 52.04 650 650 631 845 455 650 638.26 0.64 0 50912 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 546 -4.51 0.97 12 0.37 -142.00 661.00 930 20250715 -31.18 364 20241210 75.82 930 -31.18 20250715 425 50.59 20250404 930 -31.18 20250715 383 67.10 20241210 0.09 Y 184230 100 85 억 544789 N N 5086 N 00 N
6 20250806 120713 57 100.00 KOSDAQ IT 서비스 N N N N N 641 -9 5 -1.38 180989732 283743 47.34 650 650 631 845 455 650 637.87 0.64 0 51934 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 547 -4.51 0.97 12 0.33 -142.00 661.00 930 20250715 -31.08 364 20241210 76.10 930 -31.08 20250715 425 50.82 20250404 930 -31.08 20250715 383 67.36 20241210 0.09 Y 184230 100 85 억 544789 N N 5086 N 00 N
7 20250806 110719 57 100.00 KOSDAQ IT 서비스 N N N N N 640 -10 5 -1.54 168337996 263952 44.04 650 650 631 845 455 650 637.76 0.64 0 52043 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 546 -4.51 0.97 12 0.31 -142.00 661.00 930 20250715 -31.18 364 20241210 75.82 930 -31.18 20250715 425 50.59 20250404 930 -31.18 20250715 383 67.10 20241210 0.09 Y 184230 100 85 억 544789 N N 5086 N 00 N
8 20250806 100716 57 100.00 KOSDAQ IT 서비스 N N N N N 635 -15 5 -2.31 121897175 191432 31.94 650 650 631 845 455 650 636.76 0.64 0 38983 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 542 -4.47 0.96 12 0.22 -142.00 661.00 930 20250715 -31.72 364 20241210 74.45 930 -31.72 20250715 425 49.41 20250404 930 -31.72 20250715 383 65.80 20241210 0.09 Y 184230 100 85 억 544789 N N 5086 N 00 N
9 20250806 090713 57 100.00 KOSDAQ IT 서비스 N N N N N 639 -11 5 -1.69 10742828 16813 2.81 650 650 636 845 455 650 638.96 0.64 0 1371 667 658 644 635 621 663 640 85 195 100 410 1 1 85350641 545 -4.50 0.97 12 0.02 -142.00 661.00 930 20250715 -31.29 364 20241210 75.55 930 -31.29 20250715 425 50.35 20250404 930 -31.29 20250715 383 66.84 20241210 0.09 Y 184230 100 85 억 544789 N N 5086 N 00 N