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
356890/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
20250806,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,30,2,0.94,57216740,17918,89.80,3230,3230,3155,4140,2230,3185,3193.21,5.24,0,4102,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,384,3.90,0.93,12,0.15,825.00,3474.00,5220,20250428,-38.41,2540,20241114,26.57,5220,-38.41,20250428,2810,14.41,20250102,5220,-38.41,20250428,2540,26.57,20241114,2.71,Y,356890,200,23 억,,626138,N,N,46,N,00,N
20250806,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,30,2,0.94,50252015,15750,78.94,3230,3230,3155,4140,2230,3185,3190.60,5.24,0,3136,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,384,3.90,0.93,12,0.13,825.00,3474.00,5220,20250428,-38.41,2540,20241114,26.57,5220,-38.41,20250428,2810,14.41,20250102,5220,-38.41,20250428,2540,26.57,20241114,2.71,Y,356890,200,23 억,,626138,N,N,247,N,00,N
20250806,140933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-5,5,-0.16,37091975,11633,58.30,3230,3230,3155,4140,2230,3185,3188.51,5.24,0,1549,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,380,3.85,0.92,12,0.10,825.00,3474.00,5220,20250428,-39.08,2540,20241114,25.20,5220,-39.08,20250428,2810,13.17,20250102,5220,-39.08,20250428,2540,25.20,20241114,2.71,Y,356890,200,23 억,,626138,N,N,247,N,00,N
20250806,130928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,10,2,0.31,32924500,10324,51.74,3230,3230,3155,4140,2230,3185,3189.12,5.24,0,929,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,382,3.87,0.92,12,0.09,825.00,3474.00,5220,20250428,-38.79,2540,20241114,25.79,5220,-38.79,20250428,2810,13.70,20250102,5220,-38.79,20250428,2540,25.79,20241114,2.71,Y,356890,200,23 억,,626138,N,N,247,N,00,N
20250806,120924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,0,3,0.00,26213485,8219,41.19,3230,3230,3155,4140,2230,3185,3189.38,5.24,0,766,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,381,3.86,0.92,12,0.07,825.00,3474.00,5220,20250428,-38.98,2540,20241114,25.39,5220,-38.98,20250428,2810,13.35,20250102,5220,-38.98,20250428,2540,25.39,20241114,2.71,Y,356890,200,23 억,,626138,N,N,247,N,00,N
20250806,110933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,10,2,0.31,18540525,5807,29.10,3230,3230,3155,4140,2230,3185,3192.79,5.24,0,111,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,382,3.87,0.92,12,0.05,825.00,3474.00,5220,20250428,-38.79,2540,20241114,25.79,5220,-38.79,20250428,2810,13.70,20250102,5220,-38.79,20250428,2540,25.79,20241114,2.71,Y,356890,200,23 억,,626138,N,N,247,N,00,N
20250806,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,35,2,1.10,10228690,3214,16.11,3230,3230,3155,4140,2230,3185,3182.54,5.24,0,-628,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,385,3.90,0.93,12,0.03,825.00,3474.00,5220,20250428,-38.31,2540,20241114,26.77,5220,-38.31,20250428,2810,14.59,20250102,5220,-38.31,20250428,2540,26.77,20241114,2.71,Y,356890,200,23 억,,626138,N,N,247,N,00,N
20250806,090927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-30,5,-0.94,4179185,1318,6.61,3230,3230,3155,4140,2230,3185,3170.85,5.24,0,-975,3265,3225,3195,3155,3125,3245,3175,24,955,200,1970,5,1,11953825,377,3.82,0.91,12,0.01,825.00,3474.00,5220,20250428,-39.56,2540,20241114,24.21,5220,-39.56,20250428,2810,12.28,20250102,5220,-39.56,20250428,2540,24.21,20241114,2.71,Y,356890,200,23 억,,626138,N,N,247,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 160914 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 30 2 0.94 57216740 17918 89.80 3230 3230 3155 4140 2230 3185 3193.21 5.24 0 4102 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 384 3.90 0.93 12 0.15 825.00 3474.00 5220 20250428 -38.41 2540 20241114 26.57 5220 -38.41 20250428 2810 14.41 20250102 5220 -38.41 20250428 2540 26.57 20241114 2.71 Y 356890 200 23 억 626138 N N 46 N 00 N
3 20250806 150930 57 100.00 KOSDAQ IT 서비스 N N N N N 3215 30 2 0.94 50252015 15750 78.94 3230 3230 3155 4140 2230 3185 3190.60 5.24 0 3136 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 384 3.90 0.93 12 0.13 825.00 3474.00 5220 20250428 -38.41 2540 20241114 26.57 5220 -38.41 20250428 2810 14.41 20250102 5220 -38.41 20250428 2540 26.57 20241114 2.71 Y 356890 200 23 억 626138 N N 247 N 00 N
4 20250806 140933 57 100.00 KOSDAQ IT 서비스 N N N N N 3180 -5 5 -0.16 37091975 11633 58.30 3230 3230 3155 4140 2230 3185 3188.51 5.24 0 1549 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 380 3.85 0.92 12 0.10 825.00 3474.00 5220 20250428 -39.08 2540 20241114 25.20 5220 -39.08 20250428 2810 13.17 20250102 5220 -39.08 20250428 2540 25.20 20241114 2.71 Y 356890 200 23 억 626138 N N 247 N 00 N
5 20250806 130928 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 10 2 0.31 32924500 10324 51.74 3230 3230 3155 4140 2230 3185 3189.12 5.24 0 929 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 382 3.87 0.92 12 0.09 825.00 3474.00 5220 20250428 -38.79 2540 20241114 25.79 5220 -38.79 20250428 2810 13.70 20250102 5220 -38.79 20250428 2540 25.79 20241114 2.71 Y 356890 200 23 억 626138 N N 247 N 00 N
6 20250806 120924 57 100.00 KOSDAQ IT 서비스 N N N N N 3185 0 3 0.00 26213485 8219 41.19 3230 3230 3155 4140 2230 3185 3189.38 5.24 0 766 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 381 3.86 0.92 12 0.07 825.00 3474.00 5220 20250428 -38.98 2540 20241114 25.39 5220 -38.98 20250428 2810 13.35 20250102 5220 -38.98 20250428 2540 25.39 20241114 2.71 Y 356890 200 23 억 626138 N N 247 N 00 N
7 20250806 110933 57 100.00 KOSDAQ IT 서비스 N N N N N 3195 10 2 0.31 18540525 5807 29.10 3230 3230 3155 4140 2230 3185 3192.79 5.24 0 111 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 382 3.87 0.92 12 0.05 825.00 3474.00 5220 20250428 -38.79 2540 20241114 25.79 5220 -38.79 20250428 2810 13.70 20250102 5220 -38.79 20250428 2540 25.79 20241114 2.71 Y 356890 200 23 억 626138 N N 247 N 00 N
8 20250806 100931 57 100.00 KOSDAQ IT 서비스 N N N N N 3220 35 2 1.10 10228690 3214 16.11 3230 3230 3155 4140 2230 3185 3182.54 5.24 0 -628 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 385 3.90 0.93 12 0.03 825.00 3474.00 5220 20250428 -38.31 2540 20241114 26.77 5220 -38.31 20250428 2810 14.59 20250102 5220 -38.31 20250428 2540 26.77 20241114 2.71 Y 356890 200 23 억 626138 N N 247 N 00 N
9 20250806 090927 57 100.00 KOSDAQ IT 서비스 N N N N N 3155 -30 5 -0.94 4179185 1318 6.61 3230 3230 3155 4140 2230 3185 3170.85 5.24 0 -975 3265 3225 3195 3155 3125 3245 3175 24 955 200 1970 5 1 11953825 377 3.82 0.91 12 0.01 825.00 3474.00 5220 20250428 -39.56 2540 20241114 24.21 5220 -39.56 20250428 2810 12.28 20250102 5220 -39.56 20250428 2540 24.21 20241114 2.71 Y 356890 200 23 억 626138 N N 247 N 00 N