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
347860/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
20250806,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-20,5,-0.72,777732090,281333,38.30,2800,2850,2735,3600,1940,2770,2764.49,0.41,0,35721,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1065,-7.24,10.78,12,0.73,-380.00,255.00,4060,20250625,-32.27,1255,20250409,119.12,4060,-32.27,20250625,1255,119.12,20250409,4060,-32.27,20250625,1255,119.12,20250409,0.05,Y,347860,500,193 억,,160125,N,N,1822,N,00,N
20250806,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-20,5,-0.72,723215240,261516,35.60,2800,2850,2735,3600,1940,2770,2765.47,0.41,0,40876,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1065,-7.24,10.78,12,0.68,-380.00,255.00,4060,20250625,-32.27,1255,20250409,119.12,4060,-32.27,20250625,1255,119.12,20250409,4060,-32.27,20250625,1255,119.12,20250409,0.05,Y,347860,500,193 억,,160125,N,N,28604,N,00,N
20250806,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-20,5,-0.72,681144688,246240,33.52,2800,2850,2735,3600,1940,2770,2766.18,0.41,0,37666,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1065,-7.24,10.78,12,0.64,-380.00,255.00,4060,20250625,-32.27,1255,20250409,119.12,4060,-32.27,20250625,1255,119.12,20250409,4060,-32.27,20250625,1255,119.12,20250409,0.05,Y,347860,500,193 억,,160125,N,N,28604,N,00,N
20250806,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-15,5,-0.54,656592103,237326,32.31,2800,2850,2735,3600,1940,2770,2766.63,0.41,0,37949,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1066,-7.25,10.80,12,0.61,-380.00,255.00,4060,20250625,-32.14,1255,20250409,119.52,4060,-32.14,20250625,1255,119.52,20250409,4060,-32.14,20250625,1255,119.52,20250409,0.05,Y,347860,500,193 억,,160125,N,N,28604,N,00,N
20250806,120917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-10,5,-0.36,570974145,206219,28.07,2800,2850,2735,3600,1940,2770,2768.78,0.41,0,33205,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1068,-7.26,10.82,12,0.53,-380.00,255.00,4060,20250625,-32.02,1255,20250409,119.92,4060,-32.02,20250625,1255,119.92,20250409,4060,-32.02,20250625,1255,119.92,20250409,0.05,Y,347860,500,193 억,,160125,N,N,28604,N,00,N
20250806,110926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,0,3,0.00,524773315,189491,25.79,2800,2850,2735,3600,1940,2770,2769.38,0.41,0,31334,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1072,-7.29,10.86,12,0.49,-380.00,255.00,4060,20250625,-31.77,1255,20250409,120.72,4060,-31.77,20250625,1255,120.72,20250409,4060,-31.77,20250625,1255,120.72,20250409,0.05,Y,347860,500,193 억,,160125,N,N,28604,N,00,N
20250806,100923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-15,5,-0.54,379906105,137154,18.67,2800,2850,2735,3600,1940,2770,2769.92,0.41,0,49085,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1066,-7.25,10.80,12,0.35,-380.00,255.00,4060,20250625,-32.14,1255,20250409,119.52,4060,-32.14,20250625,1255,119.52,20250409,4060,-32.14,20250625,1255,119.52,20250409,0.05,Y,347860,500,193 억,,160125,N,N,28604,N,00,N
20250806,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,35,2,1.26,94950920,33766,4.60,2800,2850,2780,3600,1940,2770,2812.03,0.41,0,-1303,2986,2877,2811,2702,2636,2845,2670,194,830,500,1710,5,1,38710961,1086,-7.38,11.00,12,0.09,-380.00,255.00,4060,20250625,-30.91,1255,20250409,123.51,4060,-30.91,20250625,1255,123.51,20250409,4060,-30.91,20250625,1255,123.51,20250409,0.05,Y,347860,500,193 억,,160125,N,N,28604,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 160907 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -20 5 -0.72 777732090 281333 38.30 2800 2850 2735 3600 1940 2770 2764.49 0.41 0 35721 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1065 -7.24 10.78 12 0.73 -380.00 255.00 4060 20250625 -32.27 1255 20250409 119.12 4060 -32.27 20250625 1255 119.12 20250409 4060 -32.27 20250625 1255 119.12 20250409 0.05 Y 347860 500 193 억 160125 N N 1822 N 00 N
3 20250806 150923 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -20 5 -0.72 723215240 261516 35.60 2800 2850 2735 3600 1940 2770 2765.47 0.41 0 40876 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1065 -7.24 10.78 12 0.68 -380.00 255.00 4060 20250625 -32.27 1255 20250409 119.12 4060 -32.27 20250625 1255 119.12 20250409 4060 -32.27 20250625 1255 119.12 20250409 0.05 Y 347860 500 193 억 160125 N N 28604 N 00 N
4 20250806 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 2750 -20 5 -0.72 681144688 246240 33.52 2800 2850 2735 3600 1940 2770 2766.18 0.41 0 37666 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1065 -7.24 10.78 12 0.64 -380.00 255.00 4060 20250625 -32.27 1255 20250409 119.12 4060 -32.27 20250625 1255 119.12 20250409 4060 -32.27 20250625 1255 119.12 20250409 0.05 Y 347860 500 193 억 160125 N N 28604 N 00 N
5 20250806 130921 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 -15 5 -0.54 656592103 237326 32.31 2800 2850 2735 3600 1940 2770 2766.63 0.41 0 37949 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1066 -7.25 10.80 12 0.61 -380.00 255.00 4060 20250625 -32.14 1255 20250409 119.52 4060 -32.14 20250625 1255 119.52 20250409 4060 -32.14 20250625 1255 119.52 20250409 0.05 Y 347860 500 193 억 160125 N N 28604 N 00 N
6 20250806 120917 57 100.00 KOSDAQ IT 서비스 N N N N N 2760 -10 5 -0.36 570974145 206219 28.07 2800 2850 2735 3600 1940 2770 2768.78 0.41 0 33205 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1068 -7.26 10.82 12 0.53 -380.00 255.00 4060 20250625 -32.02 1255 20250409 119.92 4060 -32.02 20250625 1255 119.92 20250409 4060 -32.02 20250625 1255 119.92 20250409 0.05 Y 347860 500 193 억 160125 N N 28604 N 00 N
7 20250806 110926 57 100.00 KOSDAQ IT 서비스 N N N N N 2770 0 3 0.00 524773315 189491 25.79 2800 2850 2735 3600 1940 2770 2769.38 0.41 0 31334 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1072 -7.29 10.86 12 0.49 -380.00 255.00 4060 20250625 -31.77 1255 20250409 120.72 4060 -31.77 20250625 1255 120.72 20250409 4060 -31.77 20250625 1255 120.72 20250409 0.05 Y 347860 500 193 억 160125 N N 28604 N 00 N
8 20250806 100923 57 100.00 KOSDAQ IT 서비스 N N N N N 2755 -15 5 -0.54 379906105 137154 18.67 2800 2850 2735 3600 1940 2770 2769.92 0.41 0 49085 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1066 -7.25 10.80 12 0.35 -380.00 255.00 4060 20250625 -32.14 1255 20250409 119.52 4060 -32.14 20250625 1255 119.52 20250409 4060 -32.14 20250625 1255 119.52 20250409 0.05 Y 347860 500 193 억 160125 N N 28604 N 00 N
9 20250806 090920 57 100.00 KOSDAQ IT 서비스 N N N N N 2805 35 2 1.26 94950920 33766 4.60 2800 2850 2780 3600 1940 2770 2812.03 0.41 0 -1303 2986 2877 2811 2702 2636 2845 2670 194 830 500 1710 5 1 38710961 1086 -7.38 11.00 12 0.09 -380.00 255.00 4060 20250625 -30.91 1255 20250409 123.51 4060 -30.91 20250625 1255 123.51 20250409 4060 -30.91 20250625 1255 123.51 20250409 0.05 Y 347860 500 193 억 160125 N N 28604 N 00 N