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
204610/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
20250806,160721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,15,2,0.69,668623530,303357,54.85,2185,2230,2165,2830,1530,2180,2204.08,4.28,0,-8237,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1352,12.54,1.33,12,0.49,175.00,1645.00,2270,20250624,-3.30,1007,20240805,117.97,2270,-3.30,20250624,1477,48.61,20250103,2270,-3.30,20250624,1016,116.04,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1752,N,00,N
20250806,150733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,25,2,1.15,645965610,293055,52.99,2185,2230,2165,2830,1530,2180,2204.25,4.28,0,-10413,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1358,12.60,1.34,12,0.48,175.00,1645.00,2270,20250624,-2.86,1007,20240805,118.97,2270,-2.86,20250624,1477,49.29,20250103,2270,-2.86,20250624,1016,117.03,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1472,N,00,N
20250806,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,30,2,1.38,609745155,276617,50.02,2185,2230,2165,2830,1530,2180,2204.29,4.28,0,-5847,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1361,12.63,1.34,12,0.45,175.00,1645.00,2270,20250624,-2.64,1007,20240805,119.46,2270,-2.64,20250624,1477,49.63,20250103,2270,-2.64,20250624,1016,117.52,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1472,N,00,N
20250806,130732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,25,2,1.15,578934100,262609,47.48,2185,2230,2165,2830,1530,2180,2204.55,4.28,0,-1597,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1358,12.60,1.34,12,0.43,175.00,1645.00,2270,20250624,-2.86,1007,20240805,118.97,2270,-2.86,20250624,1477,49.29,20250103,2270,-2.86,20250624,1016,117.03,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1472,N,00,N
20250806,120729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,25,2,1.15,556029870,252200,45.60,2185,2230,2165,2830,1530,2180,2204.72,4.28,0,-595,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1358,12.60,1.34,12,0.41,175.00,1645.00,2270,20250624,-2.86,1007,20240805,118.97,2270,-2.86,20250624,1477,49.29,20250103,2270,-2.86,20250624,1016,117.03,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1472,N,00,N
20250806,110735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,40,2,1.83,459755915,208793,37.75,2185,2220,2165,2830,1530,2180,2201.97,4.28,0,11280,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1368,12.69,1.35,12,0.34,175.00,1645.00,2270,20250624,-2.20,1007,20240805,120.46,2270,-2.20,20250624,1477,50.30,20250103,2270,-2.20,20250624,1016,118.50,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1472,N,00,N
20250806,100733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,35,2,1.61,315287525,143444,25.94,2185,2220,2165,2830,1530,2180,2197.98,4.28,0,7339,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1364,12.66,1.35,12,0.23,175.00,1645.00,2270,20250624,-2.42,1007,20240805,119.96,2270,-2.42,20250624,1477,49.97,20250103,2270,-2.42,20250624,1016,118.01,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1472,N,00,N
20250806,090730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,10,2,0.46,38375970,17580,3.18,2185,2190,2165,2830,1530,2180,2182.93,4.28,0,-7600,2266,2222,2156,2112,2046,2245,2135,68,650,100,1560,5,1,61601720,1349,12.51,1.33,12,0.03,175.00,1645.00,2270,20250624,-3.52,1007,20240805,117.48,2270,-3.52,20250624,1477,48.27,20250103,2270,-3.52,20250624,1016,115.55,20240806,1.71,Y,204610,100,68 억,,2638513,N,N,1472,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 160721 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 15 2 0.69 668623530 303357 54.85 2185 2230 2165 2830 1530 2180 2204.08 4.28 0 -8237 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1352 12.54 1.33 12 0.49 175.00 1645.00 2270 20250624 -3.30 1007 20240805 117.97 2270 -3.30 20250624 1477 48.61 20250103 2270 -3.30 20250624 1016 116.04 20240806 1.71 Y 204610 100 68 억 2638513 N N 1752 N 00 N
3 20250806 150733 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 25 2 1.15 645965610 293055 52.99 2185 2230 2165 2830 1530 2180 2204.25 4.28 0 -10413 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1358 12.60 1.34 12 0.48 175.00 1645.00 2270 20250624 -2.86 1007 20240805 118.97 2270 -2.86 20250624 1477 49.29 20250103 2270 -2.86 20250624 1016 117.03 20240806 1.71 Y 204610 100 68 억 2638513 N N 1472 N 00 N
4 20250806 140734 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 30 2 1.38 609745155 276617 50.02 2185 2230 2165 2830 1530 2180 2204.29 4.28 0 -5847 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1361 12.63 1.34 12 0.45 175.00 1645.00 2270 20250624 -2.64 1007 20240805 119.46 2270 -2.64 20250624 1477 49.63 20250103 2270 -2.64 20250624 1016 117.52 20240806 1.71 Y 204610 100 68 억 2638513 N N 1472 N 00 N
5 20250806 130732 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 25 2 1.15 578934100 262609 47.48 2185 2230 2165 2830 1530 2180 2204.55 4.28 0 -1597 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1358 12.60 1.34 12 0.43 175.00 1645.00 2270 20250624 -2.86 1007 20240805 118.97 2270 -2.86 20250624 1477 49.29 20250103 2270 -2.86 20250624 1016 117.03 20240806 1.71 Y 204610 100 68 억 2638513 N N 1472 N 00 N
6 20250806 120729 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 25 2 1.15 556029870 252200 45.60 2185 2230 2165 2830 1530 2180 2204.72 4.28 0 -595 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1358 12.60 1.34 12 0.41 175.00 1645.00 2270 20250624 -2.86 1007 20240805 118.97 2270 -2.86 20250624 1477 49.29 20250103 2270 -2.86 20250624 1016 117.03 20240806 1.71 Y 204610 100 68 억 2638513 N N 1472 N 00 N
7 20250806 110735 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 40 2 1.83 459755915 208793 37.75 2185 2220 2165 2830 1530 2180 2201.97 4.28 0 11280 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1368 12.69 1.35 12 0.34 175.00 1645.00 2270 20250624 -2.20 1007 20240805 120.46 2270 -2.20 20250624 1477 50.30 20250103 2270 -2.20 20250624 1016 118.50 20240806 1.71 Y 204610 100 68 억 2638513 N N 1472 N 00 N
8 20250806 100733 57 100.00 KOSDAQ IT 서비스 N N N N N 2215 35 2 1.61 315287525 143444 25.94 2185 2220 2165 2830 1530 2180 2197.98 4.28 0 7339 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1364 12.66 1.35 12 0.23 175.00 1645.00 2270 20250624 -2.42 1007 20240805 119.96 2270 -2.42 20250624 1477 49.97 20250103 2270 -2.42 20250624 1016 118.01 20240806 1.71 Y 204610 100 68 억 2638513 N N 1472 N 00 N
9 20250806 090730 57 100.00 KOSDAQ IT 서비스 N N N N N 2190 10 2 0.46 38375970 17580 3.18 2185 2190 2165 2830 1530 2180 2182.93 4.28 0 -7600 2266 2222 2156 2112 2046 2245 2135 68 650 100 1560 5 1 61601720 1349 12.51 1.33 12 0.03 175.00 1645.00 2270 20250624 -3.52 1007 20240805 117.48 2270 -3.52 20250624 1477 48.27 20250103 2270 -3.52 20250624 1016 115.55 20240806 1.71 Y 204610 100 68 억 2638513 N N 1472 N 00 N