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
440320/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
20250806,160952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,100,2,1.92,163981385,31334,111.85,5200,5320,5140,6760,3640,5200,5233.33,1.92,0,14861,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,520,38.69,1.26,12,0.32,137.00,4204.00,12500,20250407,-57.60,3780,20240909,40.21,12500,-57.60,20250407,4980,6.43,20250530,12500,-57.60,20250407,3780,40.21,20240909,4.92,Y,440320,100,9 억,,188720,N,N,0,N,00,N
20250806,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,40,2,0.77,158134075,30223,107.88,5200,5320,5140,6760,3640,5200,5232.24,1.92,0,14073,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,514,38.25,1.25,12,0.31,137.00,4204.00,12500,20250407,-58.08,3780,20240909,38.62,12500,-58.08,20250407,4980,5.22,20250530,12500,-58.08,20250407,3780,38.62,20240909,4.92,Y,440320,100,9 억,,188720,N,N,0,N,00,N
20250806,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,30,2,0.58,150357975,28739,102.58,5200,5320,5140,6760,3640,5200,5231.84,1.92,0,13216,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,513,38.18,1.24,12,0.29,137.00,4204.00,12500,20250407,-58.16,3780,20240909,38.36,12500,-58.16,20250407,4980,5.02,20250530,12500,-58.16,20250407,3780,38.36,20240909,4.92,Y,440320,100,9 억,,188720,N,N,0,N,00,N
20250806,131008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,40,2,0.77,111677215,21310,76.07,5200,5320,5140,6760,3640,5200,5240.60,1.92,0,11412,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,514,38.25,1.25,12,0.22,137.00,4204.00,12500,20250407,-58.08,3780,20240909,38.62,12500,-58.08,20250407,4980,5.22,20250530,12500,-58.08,20250407,3780,38.62,20240909,4.92,Y,440320,100,9 억,,188720,N,N,0,N,00,N
20250806,121003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,30,2,0.58,107988795,20607,73.56,5200,5320,5140,6760,3640,5200,5240.39,1.92,0,11317,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,513,38.18,1.24,12,0.21,137.00,4204.00,12500,20250407,-58.16,3780,20240909,38.36,12500,-58.16,20250407,4980,5.02,20250530,12500,-58.16,20250407,3780,38.36,20240909,4.92,Y,440320,100,9 억,,188720,N,N,0,N,00,N
20250806,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,70,2,1.35,95264765,18183,64.90,5200,5320,5140,6760,3640,5200,5239.22,1.92,0,9675,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,517,38.47,1.25,12,0.19,137.00,4204.00,12500,20250407,-57.84,3780,20240909,39.42,12500,-57.84,20250407,4980,5.82,20250530,12500,-57.84,20250407,3780,39.42,20240909,4.92,Y,440320,100,9 억,,188720,N,N,0,N,00,N
20250806,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,110,2,2.12,62030685,11909,42.51,5200,5320,5140,6760,3640,5200,5208.72,1.92,0,5871,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,521,38.76,1.26,12,0.12,137.00,4204.00,12500,20250407,-57.52,3780,20240909,40.48,12500,-57.52,20250407,4980,6.63,20250530,12500,-57.52,20250407,3780,40.48,20240909,4.92,Y,440320,100,9 억,,188720,N,N,0,N,00,N
20250806,091007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,0,3,0.00,9812620,1886,6.73,5200,5300,5190,6760,3640,5200,5202.87,1.92,0,978,5433,5316,5253,5136,5073,5285,5105,10,1560,100,3120,10,1,9805000,510,37.96,1.24,12,0.02,137.00,4204.00,12500,20250407,-58.40,3780,20240909,37.57,12500,-58.40,20250407,4980,4.42,20250530,12500,-58.40,20250407,3780,37.57,20240909,4.92,Y,440320,100,9 억,,188720,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 160952 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 100 2 1.92 163981385 31334 111.85 5200 5320 5140 6760 3640 5200 5233.33 1.92 0 14861 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 520 38.69 1.26 12 0.32 137.00 4204.00 12500 20250407 -57.60 3780 20240909 40.21 12500 -57.60 20250407 4980 6.43 20250530 12500 -57.60 20250407 3780 40.21 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N
3 20250806 151010 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 40 2 0.77 158134075 30223 107.88 5200 5320 5140 6760 3640 5200 5232.24 1.92 0 14073 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 514 38.25 1.25 12 0.31 137.00 4204.00 12500 20250407 -58.08 3780 20240909 38.62 12500 -58.08 20250407 4980 5.22 20250530 12500 -58.08 20250407 3780 38.62 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N
4 20250806 141013 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 30 2 0.58 150357975 28739 102.58 5200 5320 5140 6760 3640 5200 5231.84 1.92 0 13216 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 513 38.18 1.24 12 0.29 137.00 4204.00 12500 20250407 -58.16 3780 20240909 38.36 12500 -58.16 20250407 4980 5.02 20250530 12500 -58.16 20250407 3780 38.36 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N
5 20250806 131008 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 40 2 0.77 111677215 21310 76.07 5200 5320 5140 6760 3640 5200 5240.60 1.92 0 11412 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 514 38.25 1.25 12 0.22 137.00 4204.00 12500 20250407 -58.08 3780 20240909 38.62 12500 -58.08 20250407 4980 5.22 20250530 12500 -58.08 20250407 3780 38.62 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N
6 20250806 121003 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 30 2 0.58 107988795 20607 73.56 5200 5320 5140 6760 3640 5200 5240.39 1.92 0 11317 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 513 38.18 1.24 12 0.21 137.00 4204.00 12500 20250407 -58.16 3780 20240909 38.36 12500 -58.16 20250407 4980 5.02 20250530 12500 -58.16 20250407 3780 38.36 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N
7 20250806 111012 57 100.00 KOSDAQ IT 서비스 N N N N N 5270 70 2 1.35 95264765 18183 64.90 5200 5320 5140 6760 3640 5200 5239.22 1.92 0 9675 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 517 38.47 1.25 12 0.19 137.00 4204.00 12500 20250407 -57.84 3780 20240909 39.42 12500 -57.84 20250407 4980 5.82 20250530 12500 -57.84 20250407 3780 39.42 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N
8 20250806 101011 57 100.00 KOSDAQ IT 서비스 N N N N N 5310 110 2 2.12 62030685 11909 42.51 5200 5320 5140 6760 3640 5200 5208.72 1.92 0 5871 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 521 38.76 1.26 12 0.12 137.00 4204.00 12500 20250407 -57.52 3780 20240909 40.48 12500 -57.52 20250407 4980 6.63 20250530 12500 -57.52 20250407 3780 40.48 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N
9 20250806 091007 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 0 3 0.00 9812620 1886 6.73 5200 5300 5190 6760 3640 5200 5202.87 1.92 0 978 5433 5316 5253 5136 5073 5285 5105 10 1560 100 3120 10 1 9805000 510 37.96 1.24 12 0.02 137.00 4204.00 12500 20250407 -58.40 3780 20240909 37.57 12500 -58.40 20250407 4980 4.42 20250530 12500 -58.40 20250407 3780 37.57 20240909 4.92 Y 440320 100 9 억 188720 N N 0 N 00 N