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
418470/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
20250806,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15970,230,2,1.46,246486545,15352,51.70,15950,16160,15840,20450,11020,15740,16055.66,7.56,0,-8464,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1366,11.76,1.93,12,0.18,1358.00,8287.00,22100,20241014,-27.74,10600,20250409,50.66,19970,-20.03,20250721,10600,50.66,20250409,22100,-27.74,20241014,10600,50.66,20250409,2.37,Y,418470,500,42 억,,646829,N,N,371,N,00,N
20250806,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,340,2,2.16,230020785,14323,48.23,15950,16160,15840,20450,11020,15740,16059.54,7.56,0,-8626,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1375,11.84,1.94,12,0.17,1358.00,8287.00,22100,20241014,-27.24,10600,20250409,51.70,19970,-19.48,20250721,10600,51.70,20250409,22100,-27.24,20241014,10600,51.70,20250409,2.37,Y,418470,500,42 억,,646829,N,N,93,N,00,N
20250806,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16010,270,2,1.72,205389135,12787,43.06,15950,16160,15840,20450,11020,15740,16062.34,7.56,0,-8219,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1369,11.79,1.93,12,0.15,1358.00,8287.00,22100,20241014,-27.56,10600,20250409,51.04,19970,-19.83,20250721,10600,51.04,20250409,22100,-27.56,20241014,10600,51.04,20250409,2.37,Y,418470,500,42 억,,646829,N,N,93,N,00,N
20250806,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,340,2,2.16,142410350,8858,29.83,15950,16160,15840,20450,11020,15740,16077.03,7.56,0,-4844,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1375,11.84,1.94,12,0.10,1358.00,8287.00,22100,20241014,-27.24,10600,20250409,51.70,19970,-19.48,20250721,10600,51.70,20250409,22100,-27.24,20241014,10600,51.70,20250409,2.37,Y,418470,500,42 억,,646829,N,N,93,N,00,N
20250806,120956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,340,2,2.16,126729690,7883,26.54,15950,16160,15840,20450,11020,15740,16076.33,7.56,0,-3935,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1375,11.84,1.94,12,0.09,1358.00,8287.00,22100,20241014,-27.24,10600,20250409,51.70,19970,-19.48,20250721,10600,51.70,20250409,22100,-27.24,20241014,10600,51.70,20250409,2.37,Y,418470,500,42 억,,646829,N,N,93,N,00,N
20250806,111005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16100,360,2,2.29,71552440,4452,14.99,15950,16160,15840,20450,11020,15740,16071.98,7.56,0,-1376,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1377,11.86,1.94,12,0.05,1358.00,8287.00,22100,20241014,-27.15,10600,20250409,51.89,19970,-19.38,20250721,10600,51.89,20250409,22100,-27.15,20241014,10600,51.89,20250409,2.37,Y,418470,500,42 억,,646829,N,N,93,N,00,N
20250806,101003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16060,320,2,2.03,55056090,3427,11.54,15950,16160,15840,20450,11020,15740,16065.39,7.56,0,-482,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1373,11.83,1.94,12,0.04,1358.00,8287.00,22100,20241014,-27.33,10600,20250409,51.51,19970,-19.58,20250721,10600,51.51,20250409,22100,-27.33,20241014,10600,51.51,20250409,2.37,Y,418470,500,42 억,,646829,N,N,93,N,00,N
20250806,090959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15890,150,2,0.95,7301070,458,1.54,15950,16000,15840,20450,11020,15740,15941.20,7.56,0,-287,16273,16006,15873,15606,15473,15940,15540,43,4710,500,11330,10,1,8550789,1359,11.70,1.92,12,0.01,1358.00,8287.00,22100,20241014,-28.10,10600,20250409,49.91,19970,-20.43,20250721,10600,49.91,20250409,22100,-28.10,20241014,10600,49.91,20250409,2.37,Y,418470,500,42 억,,646829,N,N,93,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 160945 57 100.00 KOSDAQ IT 서비스 N N N N N 15970 230 2 1.46 246486545 15352 51.70 15950 16160 15840 20450 11020 15740 16055.66 7.56 0 -8464 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1366 11.76 1.93 12 0.18 1358.00 8287.00 22100 20241014 -27.74 10600 20250409 50.66 19970 -20.03 20250721 10600 50.66 20250409 22100 -27.74 20241014 10600 50.66 20250409 2.37 Y 418470 500 42 억 646829 N N 371 N 00 N
3 20250806 151002 57 100.00 KOSDAQ IT 서비스 N N N N N 16080 340 2 2.16 230020785 14323 48.23 15950 16160 15840 20450 11020 15740 16059.54 7.56 0 -8626 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1375 11.84 1.94 12 0.17 1358.00 8287.00 22100 20241014 -27.24 10600 20250409 51.70 19970 -19.48 20250721 10600 51.70 20250409 22100 -27.24 20241014 10600 51.70 20250409 2.37 Y 418470 500 42 억 646829 N N 93 N 00 N
4 20250806 141005 57 100.00 KOSDAQ IT 서비스 N N N N N 16010 270 2 1.72 205389135 12787 43.06 15950 16160 15840 20450 11020 15740 16062.34 7.56 0 -8219 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1369 11.79 1.93 12 0.15 1358.00 8287.00 22100 20241014 -27.56 10600 20250409 51.04 19970 -19.83 20250721 10600 51.04 20250409 22100 -27.56 20241014 10600 51.04 20250409 2.37 Y 418470 500 42 억 646829 N N 93 N 00 N
5 20250806 131000 57 100.00 KOSDAQ IT 서비스 N N N N N 16080 340 2 2.16 142410350 8858 29.83 15950 16160 15840 20450 11020 15740 16077.03 7.56 0 -4844 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1375 11.84 1.94 12 0.10 1358.00 8287.00 22100 20241014 -27.24 10600 20250409 51.70 19970 -19.48 20250721 10600 51.70 20250409 22100 -27.24 20241014 10600 51.70 20250409 2.37 Y 418470 500 42 억 646829 N N 93 N 00 N
6 20250806 120956 57 100.00 KOSDAQ IT 서비스 N N N N N 16080 340 2 2.16 126729690 7883 26.54 15950 16160 15840 20450 11020 15740 16076.33 7.56 0 -3935 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1375 11.84 1.94 12 0.09 1358.00 8287.00 22100 20241014 -27.24 10600 20250409 51.70 19970 -19.48 20250721 10600 51.70 20250409 22100 -27.24 20241014 10600 51.70 20250409 2.37 Y 418470 500 42 억 646829 N N 93 N 00 N
7 20250806 111005 57 100.00 KOSDAQ IT 서비스 N N N N N 16100 360 2 2.29 71552440 4452 14.99 15950 16160 15840 20450 11020 15740 16071.98 7.56 0 -1376 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1377 11.86 1.94 12 0.05 1358.00 8287.00 22100 20241014 -27.15 10600 20250409 51.89 19970 -19.38 20250721 10600 51.89 20250409 22100 -27.15 20241014 10600 51.89 20250409 2.37 Y 418470 500 42 억 646829 N N 93 N 00 N
8 20250806 101003 57 100.00 KOSDAQ IT 서비스 N N N N N 16060 320 2 2.03 55056090 3427 11.54 15950 16160 15840 20450 11020 15740 16065.39 7.56 0 -482 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1373 11.83 1.94 12 0.04 1358.00 8287.00 22100 20241014 -27.33 10600 20250409 51.51 19970 -19.58 20250721 10600 51.51 20250409 22100 -27.33 20241014 10600 51.51 20250409 2.37 Y 418470 500 42 억 646829 N N 93 N 00 N
9 20250806 090959 57 100.00 KOSDAQ IT 서비스 N N N N N 15890 150 2 0.95 7301070 458 1.54 15950 16000 15840 20450 11020 15740 15941.20 7.56 0 -287 16273 16006 15873 15606 15473 15940 15540 43 4710 500 11330 10 1 8550789 1359 11.70 1.92 12 0.01 1358.00 8287.00 22100 20241014 -28.10 10600 20250409 49.91 19970 -20.43 20250721 10600 49.91 20250409 22100 -28.10 20241014 10600 49.91 20250409 2.37 Y 418470 500 42 억 646829 N N 93 N 00 N