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
291810/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
20250806,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,5,2,0.21,88125080,37474,140.23,2360,2400,2280,3065,1655,2360,2351.63,0.95,0,12372,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,269,394.17,1.29,12,0.33,6.00,1840.00,3330,20240829,-28.98,1610,20241209,46.89,3310,-28.55,20250618,1750,35.14,20250107,3330,-28.98,20240829,1610,46.89,20241209,0.01,Y,291810,500,56 억,,107756,N,N,0,N,00,N
20250806,150846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,15,2,0.64,87559625,37235,139.33,2360,2400,2280,3065,1655,2360,2351.54,0.95,0,12372,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,270,395.83,1.29,12,0.33,6.00,1840.00,3330,20240829,-28.68,1610,20241209,47.52,3310,-28.25,20250618,1750,35.71,20250107,3330,-28.68,20240829,1610,47.52,20241209,0.01,Y,291810,500,56 억,,107756,N,N,0,N,00,N
20250806,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-5,5,-0.21,83293115,35431,132.58,2360,2400,2280,3065,1655,2360,2350.85,0.95,0,11613,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,268,392.50,1.28,12,0.31,6.00,1840.00,3330,20240829,-29.28,1610,20241209,46.27,3310,-28.85,20250618,1750,34.57,20250107,3330,-29.28,20240829,1610,46.27,20241209,0.01,Y,291810,500,56 억,,107756,N,N,0,N,00,N
20250806,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,5,2,0.21,82123845,34933,130.72,2360,2400,2280,3065,1655,2360,2350.90,0.95,0,11629,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,269,394.17,1.29,12,0.31,6.00,1840.00,3330,20240829,-28.98,1610,20241209,46.89,3310,-28.55,20250618,1750,35.14,20250107,3330,-28.98,20240829,1610,46.89,20241209,0.01,Y,291810,500,56 억,,107756,N,N,0,N,00,N
20250806,120841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-10,5,-0.42,20937015,8829,33.04,2360,2400,2340,3065,1655,2360,2371.39,0.95,0,75,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,267,391.67,1.28,12,0.08,6.00,1840.00,3330,20240829,-29.43,1610,20241209,45.96,3310,-29.00,20250618,1750,34.29,20250107,3330,-29.43,20240829,1610,45.96,20241209,0.01,Y,291810,500,56 억,,107756,N,N,0,N,00,N
20250806,110849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,15,2,0.64,12468345,5264,19.70,2360,2400,2340,3065,1655,2360,2368.61,0.95,0,-80,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,270,395.83,1.29,12,0.05,6.00,1840.00,3330,20240829,-28.68,1610,20241209,47.52,3310,-28.25,20250618,1750,35.71,20250107,3330,-28.68,20240829,1610,47.52,20241209,0.01,Y,291810,500,56 억,,107756,N,N,0,N,00,N
20250806,100845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,15,2,0.64,5146740,2183,8.17,2360,2400,2340,3065,1655,2360,2357.65,0.95,0,1164,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,270,395.83,1.29,12,0.02,6.00,1840.00,3330,20240829,-28.68,1610,20241209,47.52,3310,-28.25,20250618,1750,35.71,20250107,3330,-28.68,20240829,1610,47.52,20241209,0.01,Y,291810,500,56 억,,107756,N,N,0,N,00,N
20250806,090843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,0,3,0.00,535535,227,0.85,2360,2360,2355,3065,1655,2360,2359.19,0.95,0,-29,2453,2406,2373,2326,2293,2430,2350,57,705,500,1550,5,1,11368712,268,393.33,1.28,12,0.00,6.00,1840.00,3330,20240829,-29.13,1610,20241209,46.58,3310,-28.70,20250618,1750,34.86,20250107,3330,-29.13,20240829,1610,46.58,20241209,0.01,Y,291810,500,56 억,,107756,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 160832 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 5 2 0.21 88125080 37474 140.23 2360 2400 2280 3065 1655 2360 2351.63 0.95 0 12372 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 269 394.17 1.29 12 0.33 6.00 1840.00 3330 20240829 -28.98 1610 20241209 46.89 3310 -28.55 20250618 1750 35.14 20250107 3330 -28.98 20240829 1610 46.89 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N
3 20250806 150846 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 15 2 0.64 87559625 37235 139.33 2360 2400 2280 3065 1655 2360 2351.54 0.95 0 12372 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 270 395.83 1.29 12 0.33 6.00 1840.00 3330 20240829 -28.68 1610 20241209 47.52 3310 -28.25 20250618 1750 35.71 20250107 3330 -28.68 20240829 1610 47.52 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N
4 20250806 140848 57 100.00 KOSDAQ IT 서비스 N N N N N 2355 -5 5 -0.21 83293115 35431 132.58 2360 2400 2280 3065 1655 2360 2350.85 0.95 0 11613 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 268 392.50 1.28 12 0.31 6.00 1840.00 3330 20240829 -29.28 1610 20241209 46.27 3310 -28.85 20250618 1750 34.57 20250107 3330 -29.28 20240829 1610 46.27 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N
5 20250806 130845 57 100.00 KOSDAQ IT 서비스 N N N N N 2365 5 2 0.21 82123845 34933 130.72 2360 2400 2280 3065 1655 2360 2350.90 0.95 0 11629 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 269 394.17 1.29 12 0.31 6.00 1840.00 3330 20240829 -28.98 1610 20241209 46.89 3310 -28.55 20250618 1750 35.14 20250107 3330 -28.98 20240829 1610 46.89 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N
6 20250806 120841 57 100.00 KOSDAQ IT 서비스 N N N N N 2350 -10 5 -0.42 20937015 8829 33.04 2360 2400 2340 3065 1655 2360 2371.39 0.95 0 75 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 267 391.67 1.28 12 0.08 6.00 1840.00 3330 20240829 -29.43 1610 20241209 45.96 3310 -29.00 20250618 1750 34.29 20250107 3330 -29.43 20240829 1610 45.96 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N
7 20250806 110849 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 15 2 0.64 12468345 5264 19.70 2360 2400 2340 3065 1655 2360 2368.61 0.95 0 -80 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 270 395.83 1.29 12 0.05 6.00 1840.00 3330 20240829 -28.68 1610 20241209 47.52 3310 -28.25 20250618 1750 35.71 20250107 3330 -28.68 20240829 1610 47.52 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N
8 20250806 100845 57 100.00 KOSDAQ IT 서비스 N N N N N 2375 15 2 0.64 5146740 2183 8.17 2360 2400 2340 3065 1655 2360 2357.65 0.95 0 1164 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 270 395.83 1.29 12 0.02 6.00 1840.00 3330 20240829 -28.68 1610 20241209 47.52 3310 -28.25 20250618 1750 35.71 20250107 3330 -28.68 20240829 1610 47.52 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N
9 20250806 090843 57 100.00 KOSDAQ IT 서비스 N N N N N 2360 0 3 0.00 535535 227 0.85 2360 2360 2355 3065 1655 2360 2359.19 0.95 0 -29 2453 2406 2373 2326 2293 2430 2350 57 705 500 1550 5 1 11368712 268 393.33 1.28 12 0.00 6.00 1840.00 3330 20240829 -29.13 1610 20241209 46.58 3310 -28.70 20250618 1750 34.86 20250107 3330 -29.13 20240829 1610 46.58 20241209 0.01 Y 291810 500 56 억 107756 N N 0 N 00 N