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
217270/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
20250806,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,130,2,1.90,430100875,61733,169.59,6860,7040,6850,8890,4790,6840,6967.11,2.02,0,-6208,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3257,165.95,0.83,12,0.13,42.00,8429.00,10780,20250703,-35.34,4700,20240805,48.30,10780,-35.34,20250703,5320,31.02,20250102,10780,-35.34,20250703,4850,43.71,20241224,1.22,Y,217270,500,233 억,,945328,N,N,1002,N,00,N
20250806,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,180,2,2.63,389458115,55910,153.59,6860,7040,6850,8890,4790,6840,6965.80,2.02,0,-5799,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3281,167.14,0.83,12,0.12,42.00,8429.00,10780,20250703,-34.88,4700,20240805,49.36,10780,-34.88,20250703,5320,31.95,20250102,10780,-34.88,20250703,4850,44.74,20241224,1.22,Y,217270,500,233 억,,945328,N,N,296,N,00,N
20250806,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6980,140,2,2.05,361578710,51930,142.66,6860,7040,6850,8890,4790,6840,6962.81,2.02,0,-5443,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3262,166.19,0.83,12,0.11,42.00,8429.00,10780,20250703,-35.25,4700,20240805,48.51,10780,-35.25,20250703,5320,31.20,20250102,10780,-35.25,20250703,4850,43.92,20241224,1.22,Y,217270,500,233 억,,945328,N,N,296,N,00,N
20250806,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,180,2,2.63,240360070,34583,95.01,6860,7040,6850,8890,4790,6840,6950.24,2.02,0,4076,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3281,167.14,0.83,12,0.07,42.00,8429.00,10780,20250703,-34.88,4700,20240805,49.36,10780,-34.88,20250703,5320,31.95,20250102,10780,-34.88,20250703,4850,44.74,20241224,1.22,Y,217270,500,233 억,,945328,N,N,296,N,00,N
20250806,120743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,170,2,2.49,217001460,31244,85.83,6860,7040,6850,8890,4790,6840,6945.38,2.02,0,3864,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3276,166.90,0.83,12,0.07,42.00,8429.00,10780,20250703,-34.97,4700,20240805,49.15,10780,-34.97,20250703,5320,31.77,20250102,10780,-34.97,20250703,4850,44.54,20241224,1.22,Y,217270,500,233 억,,945328,N,N,296,N,00,N
20250806,110749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,180,2,2.63,179923910,25946,71.28,6860,7040,6850,8890,4790,6840,6934.55,2.02,0,4337,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3281,167.14,0.83,12,0.06,42.00,8429.00,10780,20250703,-34.88,4700,20240805,49.36,10780,-34.88,20250703,5320,31.95,20250102,10780,-34.88,20250703,4850,44.74,20241224,1.22,Y,217270,500,233 억,,945328,N,N,296,N,00,N
20250806,100746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,110,2,1.61,109052910,15789,43.38,6860,6980,6850,8890,4790,6840,6906.89,2.02,0,7596,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3248,165.48,0.82,12,0.03,42.00,8429.00,10780,20250703,-35.53,4700,20240805,47.87,10780,-35.53,20250703,5320,30.64,20250102,10780,-35.53,20250703,4850,43.30,20241224,1.22,Y,217270,500,233 억,,945328,N,N,296,N,00,N
20250806,090743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,60,2,0.88,6285820,915,2.51,6860,6940,6860,8890,4790,6840,6869.75,2.02,0,239,7106,6972,6846,6712,6586,6910,6650,234,2050,500,4920,10,1,46735643,3225,164.29,0.82,12,0.00,42.00,8429.00,10780,20250703,-35.99,4700,20240805,46.81,10780,-35.99,20250703,5320,29.70,20250102,10780,-35.99,20250703,4850,42.27,20241224,1.22,Y,217270,500,233 억,,945328,N,N,296,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 160734 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 130 2 1.90 430100875 61733 169.59 6860 7040 6850 8890 4790 6840 6967.11 2.02 0 -6208 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3257 165.95 0.83 12 0.13 42.00 8429.00 10780 20250703 -35.34 4700 20240805 48.30 10780 -35.34 20250703 5320 31.02 20250102 10780 -35.34 20250703 4850 43.71 20241224 1.22 Y 217270 500 233 억 945328 N N 1002 N 00 N
3 20250806 150746 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 180 2 2.63 389458115 55910 153.59 6860 7040 6850 8890 4790 6840 6965.80 2.02 0 -5799 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3281 167.14 0.83 12 0.12 42.00 8429.00 10780 20250703 -34.88 4700 20240805 49.36 10780 -34.88 20250703 5320 31.95 20250102 10780 -34.88 20250703 4850 44.74 20241224 1.22 Y 217270 500 233 억 945328 N N 296 N 00 N
4 20250806 140747 57 100.00 KOSDAQ IT 서비스 N N N N N 6980 140 2 2.05 361578710 51930 142.66 6860 7040 6850 8890 4790 6840 6962.81 2.02 0 -5443 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3262 166.19 0.83 12 0.11 42.00 8429.00 10780 20250703 -35.25 4700 20240805 48.51 10780 -35.25 20250703 5320 31.20 20250102 10780 -35.25 20250703 4850 43.92 20241224 1.22 Y 217270 500 233 억 945328 N N 296 N 00 N
5 20250806 130746 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 180 2 2.63 240360070 34583 95.01 6860 7040 6850 8890 4790 6840 6950.24 2.02 0 4076 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3281 167.14 0.83 12 0.07 42.00 8429.00 10780 20250703 -34.88 4700 20240805 49.36 10780 -34.88 20250703 5320 31.95 20250102 10780 -34.88 20250703 4850 44.74 20241224 1.22 Y 217270 500 233 억 945328 N N 296 N 00 N
6 20250806 120743 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 170 2 2.49 217001460 31244 85.83 6860 7040 6850 8890 4790 6840 6945.38 2.02 0 3864 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3276 166.90 0.83 12 0.07 42.00 8429.00 10780 20250703 -34.97 4700 20240805 49.15 10780 -34.97 20250703 5320 31.77 20250102 10780 -34.97 20250703 4850 44.54 20241224 1.22 Y 217270 500 233 억 945328 N N 296 N 00 N
7 20250806 110749 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 180 2 2.63 179923910 25946 71.28 6860 7040 6850 8890 4790 6840 6934.55 2.02 0 4337 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3281 167.14 0.83 12 0.06 42.00 8429.00 10780 20250703 -34.88 4700 20240805 49.36 10780 -34.88 20250703 5320 31.95 20250102 10780 -34.88 20250703 4850 44.74 20241224 1.22 Y 217270 500 233 억 945328 N N 296 N 00 N
8 20250806 100746 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 110 2 1.61 109052910 15789 43.38 6860 6980 6850 8890 4790 6840 6906.89 2.02 0 7596 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3248 165.48 0.82 12 0.03 42.00 8429.00 10780 20250703 -35.53 4700 20240805 47.87 10780 -35.53 20250703 5320 30.64 20250102 10780 -35.53 20250703 4850 43.30 20241224 1.22 Y 217270 500 233 억 945328 N N 296 N 00 N
9 20250806 090743 57 100.00 KOSDAQ IT 서비스 N N N N N 6900 60 2 0.88 6285820 915 2.51 6860 6940 6860 8890 4790 6840 6869.75 2.02 0 239 7106 6972 6846 6712 6586 6910 6650 234 2050 500 4920 10 1 46735643 3225 164.29 0.82 12 0.00 42.00 8429.00 10780 20250703 -35.99 4700 20240805 46.81 10780 -35.99 20250703 5320 29.70 20250102 10780 -35.99 20250703 4850 42.27 20241224 1.22 Y 217270 500 233 억 945328 N N 296 N 00 N