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
384470/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
20250806,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,80,2,1.61,300154595,59736,81.50,4980,5100,4950,6460,3480,4970,5025.15,0.74,0,7954,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,10,1,17946692,906,-4.83,18.57,12,0.33,-1046.00,272.00,10780,20250218,-53.15,4858,20250409,3.95,10780,-53.15,20250218,4858,3.95,20250409,11650,-56.65,20250218,4925,2.54,20250804,0.73,Y,384470,500,89 억,,133352,N,N,207,N,00,N
20250806,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,60,2,1.21,284058055,56540,77.14,4980,5100,4950,6460,3480,4970,5024.50,0.74,0,8993,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,10,1,17946692,903,-4.81,18.49,12,0.32,-1046.00,272.00,10780,20250218,-53.34,4858,20250409,3.54,10780,-53.34,20250218,4858,3.54,20250409,11650,-56.82,20250218,4925,2.13,20250804,0.73,Y,384470,500,89 억,,133352,N,N,2214,N,00,N
20250806,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,60,2,1.21,236642855,47053,64.19,4980,5100,4950,6460,3480,4970,5029.92,0.74,0,6283,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,10,1,17946692,903,-4.81,18.49,12,0.26,-1046.00,272.00,10780,20250218,-53.34,4858,20250409,3.54,10780,-53.34,20250218,4858,3.54,20250409,11650,-56.82,20250218,4925,2.13,20250804,0.73,Y,384470,500,89 억,,133352,N,N,2214,N,00,N
20250806,130945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,80,2,1.61,219147185,43567,59.44,4980,5100,4950,6460,3480,4970,5030.82,0.74,0,8167,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,10,1,17946692,906,-4.83,18.57,12,0.24,-1046.00,272.00,10780,20250218,-53.15,4858,20250409,3.95,10780,-53.15,20250218,4858,3.95,20250409,11650,-56.65,20250218,4925,2.54,20250804,0.73,Y,384470,500,89 억,,133352,N,N,2214,N,00,N
20250806,120941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,100,2,2.01,199660095,39699,54.16,4980,5100,4950,6460,3480,4970,5030.11,0.74,0,6273,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,10,1,17946692,910,-4.85,18.64,12,0.22,-1046.00,272.00,10780,20250218,-52.97,4858,20250409,4.36,10780,-52.97,20250218,4858,4.36,20250409,11650,-56.48,20250218,4925,2.94,20250804,0.73,Y,384470,500,89 억,,133352,N,N,2214,N,00,N
20250806,110950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,90,2,1.81,140915785,28097,38.33,4980,5090,4950,6460,3480,4970,5016.15,0.74,0,4311,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,10,1,17946692,908,-4.84,18.60,12,0.16,-1046.00,272.00,10780,20250218,-53.06,4858,20250409,4.16,10780,-53.06,20250218,4858,4.16,20250409,11650,-56.57,20250218,4925,2.74,20250804,0.73,Y,384470,500,89 억,,133352,N,N,2214,N,00,N
20250806,100948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,100,2,2.01,118657885,23697,32.33,4980,5090,4950,6460,3480,4970,5008.10,0.74,0,3070,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,10,1,17946692,910,-4.85,18.64,12,0.13,-1046.00,272.00,10780,20250218,-52.97,4858,20250409,4.36,10780,-52.97,20250218,4858,4.36,20250409,11650,-56.48,20250218,4925,2.94,20250804,0.73,Y,384470,500,89 억,,133352,N,N,2214,N,00,N
20250806,090945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,15,2,0.30,15734930,3159,4.31,4980,5030,4950,6460,3480,4970,4983.05,0.74,0,-1705,5060,5015,4975,4930,4890,5037,4952,90,1490,500,3370,5,1,17946692,895,-4.77,18.33,12,0.02,-1046.00,272.00,10780,20250218,-53.76,4858,20250409,2.61,10780,-53.76,20250218,4858,2.61,20250409,11650,-57.21,20250218,4925,1.22,20250804,0.73,Y,384470,500,89 억,,133352,N,N,2214,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 160931 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 80 2 1.61 300154595 59736 81.50 4980 5100 4950 6460 3480 4970 5025.15 0.74 0 7954 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 10 1 17946692 906 -4.83 18.57 12 0.33 -1046.00 272.00 10780 20250218 -53.15 4858 20250409 3.95 10780 -53.15 20250218 4858 3.95 20250409 11650 -56.65 20250218 4925 2.54 20250804 0.73 Y 384470 500 89 억 133352 N N 207 N 00 N
3 20250806 150948 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 60 2 1.21 284058055 56540 77.14 4980 5100 4950 6460 3480 4970 5024.50 0.74 0 8993 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 10 1 17946692 903 -4.81 18.49 12 0.32 -1046.00 272.00 10780 20250218 -53.34 4858 20250409 3.54 10780 -53.34 20250218 4858 3.54 20250409 11650 -56.82 20250218 4925 2.13 20250804 0.73 Y 384470 500 89 억 133352 N N 2214 N 00 N
4 20250806 140951 57 100.00 KOSDAQ IT 서비스 N N N N N 5030 60 2 1.21 236642855 47053 64.19 4980 5100 4950 6460 3480 4970 5029.92 0.74 0 6283 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 10 1 17946692 903 -4.81 18.49 12 0.26 -1046.00 272.00 10780 20250218 -53.34 4858 20250409 3.54 10780 -53.34 20250218 4858 3.54 20250409 11650 -56.82 20250218 4925 2.13 20250804 0.73 Y 384470 500 89 억 133352 N N 2214 N 00 N
5 20250806 130945 57 100.00 KOSDAQ IT 서비스 N N N N N 5050 80 2 1.61 219147185 43567 59.44 4980 5100 4950 6460 3480 4970 5030.82 0.74 0 8167 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 10 1 17946692 906 -4.83 18.57 12 0.24 -1046.00 272.00 10780 20250218 -53.15 4858 20250409 3.95 10780 -53.15 20250218 4858 3.95 20250409 11650 -56.65 20250218 4925 2.54 20250804 0.73 Y 384470 500 89 억 133352 N N 2214 N 00 N
6 20250806 120941 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 100 2 2.01 199660095 39699 54.16 4980 5100 4950 6460 3480 4970 5030.11 0.74 0 6273 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 10 1 17946692 910 -4.85 18.64 12 0.22 -1046.00 272.00 10780 20250218 -52.97 4858 20250409 4.36 10780 -52.97 20250218 4858 4.36 20250409 11650 -56.48 20250218 4925 2.94 20250804 0.73 Y 384470 500 89 억 133352 N N 2214 N 00 N
7 20250806 110950 57 100.00 KOSDAQ IT 서비스 N N N N N 5060 90 2 1.81 140915785 28097 38.33 4980 5090 4950 6460 3480 4970 5016.15 0.74 0 4311 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 10 1 17946692 908 -4.84 18.60 12 0.16 -1046.00 272.00 10780 20250218 -53.06 4858 20250409 4.16 10780 -53.06 20250218 4858 4.16 20250409 11650 -56.57 20250218 4925 2.74 20250804 0.73 Y 384470 500 89 억 133352 N N 2214 N 00 N
8 20250806 100948 57 100.00 KOSDAQ IT 서비스 N N N N N 5070 100 2 2.01 118657885 23697 32.33 4980 5090 4950 6460 3480 4970 5008.10 0.74 0 3070 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 10 1 17946692 910 -4.85 18.64 12 0.13 -1046.00 272.00 10780 20250218 -52.97 4858 20250409 4.36 10780 -52.97 20250218 4858 4.36 20250409 11650 -56.48 20250218 4925 2.94 20250804 0.73 Y 384470 500 89 억 133352 N N 2214 N 00 N
9 20250806 090945 57 100.00 KOSDAQ IT 서비스 N N N N N 4985 15 2 0.30 15734930 3159 4.31 4980 5030 4950 6460 3480 4970 4983.05 0.74 0 -1705 5060 5015 4975 4930 4890 5037 4952 90 1490 500 3370 5 1 17946692 895 -4.77 18.33 12 0.02 -1046.00 272.00 10780 20250218 -53.76 4858 20250409 2.61 10780 -53.76 20250218 4858 2.61 20250409 11650 -57.21 20250218 4925 1.22 20250804 0.73 Y 384470 500 89 억 133352 N N 2214 N 00 N