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
373170/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
20250806,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,90,2,1.11,11563340,1424,42.90,8100,8200,8040,10530,5670,8100,8120.27,1.22,0,-52,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,413,-292.50,1.86,12,0.03,-28.00,4395.00,13010,20250410,-37.05,6100,20241209,34.26,13010,-37.05,20250410,6630,23.53,20250331,13010,-37.05,20250410,6100,34.26,20241209,0.32,Y,373170,100,5 억,,61359,N,N,0,N,00,N
20250806,150940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,30,2,0.37,6409510,793,23.89,8100,8170,8040,10530,5670,8100,8082.61,1.22,0,-52,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,410,-290.36,1.85,12,0.02,-28.00,4395.00,13010,20250410,-37.51,6100,20241209,33.28,13010,-37.51,20250410,6630,22.62,20250331,13010,-37.51,20250410,6100,33.28,20241209,0.32,Y,373170,100,5 억,,61359,N,N,0,N,00,N
20250806,140942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,30,2,0.37,6385120,790,23.80,8100,8170,8040,10530,5670,8100,8082.43,1.22,0,-53,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,410,-290.36,1.85,12,0.02,-28.00,4395.00,13010,20250410,-37.51,6100,20241209,33.28,13010,-37.51,20250410,6630,22.62,20250331,13010,-37.51,20250410,6100,33.28,20241209,0.32,Y,373170,100,5 억,,61359,N,N,0,N,00,N
20250806,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,10,2,0.12,6360740,787,23.71,8100,8170,8040,10530,5670,8100,8082.26,1.22,0,-53,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,409,-289.64,1.85,12,0.02,-28.00,4395.00,13010,20250410,-37.66,6100,20241209,32.95,13010,-37.66,20250410,6630,22.32,20250331,13010,-37.66,20250410,6100,32.95,20241209,0.32,Y,373170,100,5 억,,61359,N,N,0,N,00,N
20250806,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-40,5,-0.49,4730820,585,17.63,8100,8170,8040,10530,5670,8100,8086.87,1.22,0,-58,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,406,-287.86,1.83,12,0.01,-28.00,4395.00,13010,20250410,-38.05,6100,20241209,32.13,13010,-38.05,20250410,6630,21.57,20250331,13010,-38.05,20250410,6100,32.13,20241209,0.32,Y,373170,100,5 억,,61359,N,N,0,N,00,N
20250806,110942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,60,2,0.74,2387520,295,8.89,8100,8170,8040,10530,5670,8100,8093.29,1.22,0,43,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,411,-291.43,1.86,12,0.01,-28.00,4395.00,13010,20250410,-37.28,6100,20241209,33.77,13010,-37.28,20250410,6630,23.08,20250331,13010,-37.28,20250410,6100,33.77,20241209,0.32,Y,373170,100,5 억,,61359,N,N,0,N,00,N
20250806,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-20,5,-0.25,661890,82,2.47,8100,8100,8040,10530,5670,8100,8071.83,1.22,0,-56,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,407,-288.57,1.84,12,0.00,-28.00,4395.00,13010,20250410,-37.89,6100,20241209,32.46,13010,-37.89,20250410,6630,21.87,20250331,13010,-37.89,20250410,6100,32.46,20241209,0.32,Y,373170,100,5 억,,61359,N,N,0,N,00,N
20250806,090937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-60,5,-0.74,185350,23,0.69,8100,8100,8040,10530,5670,8100,8058.70,1.22,0,-23,8273,8186,8063,7976,7853,8125,7915,5,2430,100,5020,10,1,5037930,405,-287.14,1.83,12,0.00,-28.00,4395.00,13010,20250410,-38.20,6100,20241209,31.80,13010,-38.20,20250410,6630,21.27,20250331,13010,-38.20,20250410,6100,31.80,20241209,0.32,Y,373170,100,5 억,,61359,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 160923 57 100.00 KOSDAQ IT 서비스 N N N N N 8190 90 2 1.11 11563340 1424 42.90 8100 8200 8040 10530 5670 8100 8120.27 1.22 0 -52 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 413 -292.50 1.86 12 0.03 -28.00 4395.00 13010 20250410 -37.05 6100 20241209 34.26 13010 -37.05 20250410 6630 23.53 20250331 13010 -37.05 20250410 6100 34.26 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N
3 20250806 150940 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 30 2 0.37 6409510 793 23.89 8100 8170 8040 10530 5670 8100 8082.61 1.22 0 -52 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 410 -290.36 1.85 12 0.02 -28.00 4395.00 13010 20250410 -37.51 6100 20241209 33.28 13010 -37.51 20250410 6630 22.62 20250331 13010 -37.51 20250410 6100 33.28 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N
4 20250806 140942 57 100.00 KOSDAQ IT 서비스 N N N N N 8130 30 2 0.37 6385120 790 23.80 8100 8170 8040 10530 5670 8100 8082.43 1.22 0 -53 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 410 -290.36 1.85 12 0.02 -28.00 4395.00 13010 20250410 -37.51 6100 20241209 33.28 13010 -37.51 20250410 6630 22.62 20250331 13010 -37.51 20250410 6100 33.28 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N
5 20250806 130938 57 100.00 KOSDAQ IT 서비스 N N N N N 8110 10 2 0.12 6360740 787 23.71 8100 8170 8040 10530 5670 8100 8082.26 1.22 0 -53 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 409 -289.64 1.85 12 0.02 -28.00 4395.00 13010 20250410 -37.66 6100 20241209 32.95 13010 -37.66 20250410 6630 22.32 20250331 13010 -37.66 20250410 6100 32.95 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N
6 20250806 120934 57 100.00 KOSDAQ IT 서비스 N N N N N 8060 -40 5 -0.49 4730820 585 17.63 8100 8170 8040 10530 5670 8100 8086.87 1.22 0 -58 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 406 -287.86 1.83 12 0.01 -28.00 4395.00 13010 20250410 -38.05 6100 20241209 32.13 13010 -38.05 20250410 6630 21.57 20250331 13010 -38.05 20250410 6100 32.13 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N
7 20250806 110942 57 100.00 KOSDAQ IT 서비스 N N N N N 8160 60 2 0.74 2387520 295 8.89 8100 8170 8040 10530 5670 8100 8093.29 1.22 0 43 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 411 -291.43 1.86 12 0.01 -28.00 4395.00 13010 20250410 -37.28 6100 20241209 33.77 13010 -37.28 20250410 6630 23.08 20250331 13010 -37.28 20250410 6100 33.77 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N
8 20250806 100940 57 100.00 KOSDAQ IT 서비스 N N N N N 8080 -20 5 -0.25 661890 82 2.47 8100 8100 8040 10530 5670 8100 8071.83 1.22 0 -56 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 407 -288.57 1.84 12 0.00 -28.00 4395.00 13010 20250410 -37.89 6100 20241209 32.46 13010 -37.89 20250410 6630 21.87 20250331 13010 -37.89 20250410 6100 32.46 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N
9 20250806 090937 57 100.00 KOSDAQ IT 서비스 N N N N N 8040 -60 5 -0.74 185350 23 0.69 8100 8100 8040 10530 5670 8100 8058.70 1.22 0 -23 8273 8186 8063 7976 7853 8125 7915 5 2430 100 5020 10 1 5037930 405 -287.14 1.83 12 0.00 -28.00 4395.00 13010 20250410 -38.20 6100 20241209 31.80 13010 -38.20 20250410 6630 21.27 20250331 13010 -38.20 20250410 6100 31.80 20241209 0.32 Y 373170 100 5 억 61359 N N 0 N 00 N