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
274400/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
20250806,160821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,0,3,0.00,59984670,12684,146.87,4800,4850,4700,6240,3360,4800,4729.16,1.37,0,2199,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,436,-5.70,1.71,12,0.14,-842.00,2808.00,7210,20240829,-33.43,3575,20241210,34.27,5860,-18.09,20250703,3785,26.82,20250409,7210,-33.43,20240829,3575,34.27,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,N,00,N
20250806,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,25,2,0.52,58625075,12401,143.60,4800,4850,4700,6240,3360,4800,4727.45,1.37,0,2228,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,438,-5.73,1.72,12,0.14,-842.00,2808.00,7210,20240829,-33.08,3575,20241210,34.97,5860,-17.66,20250703,3785,27.48,20250409,7210,-33.08,20240829,3575,34.97,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,N,00,N
20250806,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,-70,5,-1.46,54972365,11635,134.73,4800,4800,4700,6240,3360,4800,4724.74,1.37,0,2623,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,430,-5.62,1.68,12,0.13,-842.00,2808.00,7210,20240829,-34.40,3575,20241210,32.31,5860,-19.28,20250703,3785,24.97,20250409,7210,-34.40,20240829,3575,32.31,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,N,00,N
20250806,130834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4715,-85,5,-1.77,44286225,9376,108.57,4800,4800,4700,6240,3360,4800,4723.36,1.37,0,1847,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,428,-5.60,1.68,12,0.10,-842.00,2808.00,7210,20240829,-34.60,3575,20241210,31.89,5860,-19.54,20250703,3785,24.57,20250409,7210,-34.60,20240829,3575,31.89,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,N,00,N
20250806,120830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-80,5,-1.67,40576260,8591,99.48,4800,4800,4700,6240,3360,4800,4723.11,1.37,0,1810,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,429,-5.61,1.68,12,0.09,-842.00,2808.00,7210,20240829,-34.54,3575,20241210,32.03,5860,-19.45,20250703,3785,24.70,20250409,7210,-34.54,20240829,3575,32.03,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,N,00,N
20250806,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,-70,5,-1.46,29328300,6211,71.92,4800,4800,4700,6240,3360,4800,4721.99,1.37,0,1552,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,430,-5.62,1.68,12,0.07,-842.00,2808.00,7210,20240829,-34.40,3575,20241210,32.31,5860,-19.28,20250703,3785,24.97,20250409,7210,-34.40,20240829,3575,32.31,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,N,00,N
20250806,100834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-80,5,-1.67,24048885,5094,58.99,4800,4800,4700,6240,3360,4800,4721.02,1.37,0,1455,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,429,-5.61,1.68,12,0.06,-842.00,2808.00,7210,20240829,-34.54,3575,20241210,32.03,5860,-19.45,20250703,3785,24.70,20250409,7210,-34.54,20240829,3575,32.03,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,N,00,N
20250806,090832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-25,5,-0.52,789575,165,1.91,4800,4800,4710,6240,3360,4800,4785.30,1.37,0,-35,4976,4887,4821,4732,4666,4855,4700,45,1440,500,3160,5,1,9086493,434,-5.67,1.70,12,0.00,-842.00,2808.00,7210,20240829,-33.77,3575,20241210,33.57,5860,-18.52,20250703,3785,26.16,20250409,7210,-33.77,20240829,3575,33.57,20241210,0.23,Y,274400,500,45 억,,124456,N,N,0,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 160821 57 100.00 KOSDAQ IT 서비스 N N N N N 4800 0 3 0.00 59984670 12684 146.87 4800 4850 4700 6240 3360 4800 4729.16 1.37 0 2199 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 436 -5.70 1.71 12 0.14 -842.00 2808.00 7210 20240829 -33.43 3575 20241210 34.27 5860 -18.09 20250703 3785 26.82 20250409 7210 -33.43 20240829 3575 34.27 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N
3 20250806 150834 57 100.00 KOSDAQ IT 서비스 N N N N N 4825 25 2 0.52 58625075 12401 143.60 4800 4850 4700 6240 3360 4800 4727.45 1.37 0 2228 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 438 -5.73 1.72 12 0.14 -842.00 2808.00 7210 20240829 -33.08 3575 20241210 34.97 5860 -17.66 20250703 3785 27.48 20250409 7210 -33.08 20240829 3575 34.97 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N
4 20250806 140836 57 100.00 KOSDAQ IT 서비스 N N N N N 4730 -70 5 -1.46 54972365 11635 134.73 4800 4800 4700 6240 3360 4800 4724.74 1.37 0 2623 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 430 -5.62 1.68 12 0.13 -842.00 2808.00 7210 20240829 -34.40 3575 20241210 32.31 5860 -19.28 20250703 3785 24.97 20250409 7210 -34.40 20240829 3575 32.31 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N
5 20250806 130834 57 100.00 KOSDAQ IT 서비스 N N N N N 4715 -85 5 -1.77 44286225 9376 108.57 4800 4800 4700 6240 3360 4800 4723.36 1.37 0 1847 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 428 -5.60 1.68 12 0.10 -842.00 2808.00 7210 20240829 -34.60 3575 20241210 31.89 5860 -19.54 20250703 3785 24.57 20250409 7210 -34.60 20240829 3575 31.89 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N
6 20250806 120830 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 -80 5 -1.67 40576260 8591 99.48 4800 4800 4700 6240 3360 4800 4723.11 1.37 0 1810 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 429 -5.61 1.68 12 0.09 -842.00 2808.00 7210 20240829 -34.54 3575 20241210 32.03 5860 -19.45 20250703 3785 24.70 20250409 7210 -34.54 20240829 3575 32.03 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N
7 20250806 110837 57 100.00 KOSDAQ IT 서비스 N N N N N 4730 -70 5 -1.46 29328300 6211 71.92 4800 4800 4700 6240 3360 4800 4721.99 1.37 0 1552 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 430 -5.62 1.68 12 0.07 -842.00 2808.00 7210 20240829 -34.40 3575 20241210 32.31 5860 -19.28 20250703 3785 24.97 20250409 7210 -34.40 20240829 3575 32.31 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N
8 20250806 100834 57 100.00 KOSDAQ IT 서비스 N N N N N 4720 -80 5 -1.67 24048885 5094 58.99 4800 4800 4700 6240 3360 4800 4721.02 1.37 0 1455 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 429 -5.61 1.68 12 0.06 -842.00 2808.00 7210 20240829 -34.54 3575 20241210 32.03 5860 -19.45 20250703 3785 24.70 20250409 7210 -34.54 20240829 3575 32.03 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N
9 20250806 090832 57 100.00 KOSDAQ IT 서비스 N N N N N 4775 -25 5 -0.52 789575 165 1.91 4800 4800 4710 6240 3360 4800 4785.30 1.37 0 -35 4976 4887 4821 4732 4666 4855 4700 45 1440 500 3160 5 1 9086493 434 -5.67 1.70 12 0.00 -842.00 2808.00 7210 20240829 -33.77 3575 20241210 33.57 5860 -18.52 20250703 3785 26.16 20250409 7210 -33.77 20240829 3575 33.57 20241210 0.23 Y 274400 500 45 억 124456 N N 0 N 00 N