ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-06-25 2980 top30,price

Browse Source
This commit is contained in:
ened
2025-06-25 18:02:00 +09:00
parent 2e59bc2d07
commit d7a8f760ce
2980 changed files with 34845 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
444530/price/prices-20250601.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
20250625,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15250,-450,5,-2.87,10758792930,687425,59.29,15740,15980,15250,20400,10990,15700,15651.50,2.44,0,-13688,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,952,-9.84,28.40,12,11.01,-1550.00,537.00,24500,20250321,-37.76,10150,20250407,50.25,24500,-37.76,20250321,10150,50.25,20250407,24500,-37.76,20250321,10150,50.25,20250407,2.36,Y,444530,500,31 억,,152047,N,N,258,N,00,N
20250625,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15410,-290,5,-1.85,10235494510,653208,56.33,15740,15980,15260,20400,10990,15700,15669.57,2.44,0,-21221,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,962,-9.94,28.70,12,10.47,-1550.00,537.00,24500,20250321,-37.10,10150,20250407,51.82,24500,-37.10,20250321,10150,51.82,20250407,24500,-37.10,20250321,10150,51.82,20250407,2.36,Y,444530,500,31 억,,152047,N,N,1627,N,00,N
20250625,141236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15480,-220,5,-1.40,9265826050,590092,50.89,15740,15980,15320,20400,10990,15700,15702.34,2.44,0,-27966,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,966,-9.99,28.83,12,9.45,-1550.00,537.00,24500,20250321,-36.82,10150,20250407,52.51,24500,-36.82,20250321,10150,52.51,20250407,24500,-36.82,20250321,10150,52.51,20250407,2.36,Y,444530,500,31 억,,152047,N,N,1627,N,00,N
20250625,131236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15520,-180,5,-1.15,8497359630,540229,46.59,15740,15980,15360,20400,10990,15700,15729.19,2.44,0,-27995,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,969,-10.01,28.90,12,8.66,-1550.00,537.00,24500,20250321,-36.65,10150,20250407,52.91,24500,-36.65,20250321,10150,52.91,20250407,24500,-36.65,20250321,10150,52.91,20250407,2.36,Y,444530,500,31 억,,152047,N,N,1627,N,00,N
20250625,121235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15810,110,2,0.70,7659819140,486517,41.96,15740,15980,15360,20400,10990,15700,15744.21,2.44,0,-11542,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,987,-10.20,29.44,12,7.80,-1550.00,537.00,24500,20250321,-35.47,10150,20250407,55.76,24500,-35.47,20250321,10150,55.76,20250407,24500,-35.47,20250321,10150,55.76,20250407,2.36,Y,444530,500,31 억,,152047,N,N,1627,N,00,N
20250625,111236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15770,70,2,0.45,7072264840,449151,38.74,15740,15980,15360,20400,10990,15700,15745.86,2.44,0,-10730,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,984,-10.17,29.37,12,7.20,-1550.00,537.00,24500,20250321,-35.63,10150,20250407,55.37,24500,-35.63,20250321,10150,55.37,20250407,24500,-35.63,20250321,10150,55.37,20250407,2.36,Y,444530,500,31 억,,152047,N,N,1627,N,00,N
20250625,101236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15800,100,2,0.64,5285511670,336254,29.00,15740,15950,15360,20400,10990,15700,15718.81,2.44,0,-687,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,986,-10.19,29.42,12,5.39,-1550.00,537.00,24500,20250321,-35.51,10150,20250407,55.67,24500,-35.51,20250321,10150,55.67,20250407,24500,-35.51,20250321,10150,55.67,20250407,2.36,Y,444530,500,31 억,,152047,N,N,1627,N,00,N
20250625,091239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15590,-110,5,-0.70,1317257515,83839,7.23,15740,15860,15540,20400,10990,15700,15711.77,2.44,0,8749,17453,16576,15933,15056,14413,16255,14735,31,4700,500,10990,10,1,6241227,973,-10.06,29.03,12,1.34,-1550.00,537.00,24500,20250321,-36.37,10150,20250407,53.60,24500,-36.37,20250321,10150,53.60,20250407,24500,-36.37,20250321,10150,53.60,20250407,2.36,Y,444530,500,31 억,,152047,N,N,1627,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 20250625 161223 57 100.00 KOSDAQ IT 서비스 N N N N N 15250 -450 5 -2.87 10758792930 687425 59.29 15740 15980 15250 20400 10990 15700 15651.50 2.44 0 -13688 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 952 -9.84 28.40 12 11.01 -1550.00 537.00 24500 20250321 -37.76 10150 20250407 50.25 24500 -37.76 20250321 10150 50.25 20250407 24500 -37.76 20250321 10150 50.25 20250407 2.36 Y 444530 500 31 억 152047 N N 258 N 00 N
3 20250625 151235 57 100.00 KOSDAQ IT 서비스 N N N N N 15410 -290 5 -1.85 10235494510 653208 56.33 15740 15980 15260 20400 10990 15700 15669.57 2.44 0 -21221 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 962 -9.94 28.70 12 10.47 -1550.00 537.00 24500 20250321 -37.10 10150 20250407 51.82 24500 -37.10 20250321 10150 51.82 20250407 24500 -37.10 20250321 10150 51.82 20250407 2.36 Y 444530 500 31 억 152047 N N 1627 N 00 N
4 20250625 141236 57 100.00 KOSDAQ IT 서비스 N N N N N 15480 -220 5 -1.40 9265826050 590092 50.89 15740 15980 15320 20400 10990 15700 15702.34 2.44 0 -27966 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 966 -9.99 28.83 12 9.45 -1550.00 537.00 24500 20250321 -36.82 10150 20250407 52.51 24500 -36.82 20250321 10150 52.51 20250407 24500 -36.82 20250321 10150 52.51 20250407 2.36 Y 444530 500 31 억 152047 N N 1627 N 00 N
5 20250625 131236 57 100.00 KOSDAQ IT 서비스 N N N N N 15520 -180 5 -1.15 8497359630 540229 46.59 15740 15980 15360 20400 10990 15700 15729.19 2.44 0 -27995 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 969 -10.01 28.90 12 8.66 -1550.00 537.00 24500 20250321 -36.65 10150 20250407 52.91 24500 -36.65 20250321 10150 52.91 20250407 24500 -36.65 20250321 10150 52.91 20250407 2.36 Y 444530 500 31 억 152047 N N 1627 N 00 N
6 20250625 121235 57 100.00 KOSDAQ IT 서비스 N N N N N 15810 110 2 0.70 7659819140 486517 41.96 15740 15980 15360 20400 10990 15700 15744.21 2.44 0 -11542 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 987 -10.20 29.44 12 7.80 -1550.00 537.00 24500 20250321 -35.47 10150 20250407 55.76 24500 -35.47 20250321 10150 55.76 20250407 24500 -35.47 20250321 10150 55.76 20250407 2.36 Y 444530 500 31 억 152047 N N 1627 N 00 N
7 20250625 111236 57 100.00 KOSDAQ IT 서비스 N N N N N 15770 70 2 0.45 7072264840 449151 38.74 15740 15980 15360 20400 10990 15700 15745.86 2.44 0 -10730 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 984 -10.17 29.37 12 7.20 -1550.00 537.00 24500 20250321 -35.63 10150 20250407 55.37 24500 -35.63 20250321 10150 55.37 20250407 24500 -35.63 20250321 10150 55.37 20250407 2.36 Y 444530 500 31 억 152047 N N 1627 N 00 N
8 20250625 101236 57 100.00 KOSDAQ IT 서비스 N N N N N 15800 100 2 0.64 5285511670 336254 29.00 15740 15950 15360 20400 10990 15700 15718.81 2.44 0 -687 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 986 -10.19 29.42 12 5.39 -1550.00 537.00 24500 20250321 -35.51 10150 20250407 55.67 24500 -35.51 20250321 10150 55.67 20250407 24500 -35.51 20250321 10150 55.67 20250407 2.36 Y 444530 500 31 억 152047 N N 1627 N 00 N
9 20250625 091239 57 100.00 KOSDAQ IT 서비스 N N N N N 15590 -110 5 -0.70 1317257515 83839 7.23 15740 15860 15540 20400 10990 15700 15711.77 2.44 0 8749 17453 16576 15933 15056 14413 16255 14735 31 4700 500 10990 10 1 6241227 973 -10.06 29.03 12 1.34 -1550.00 537.00 24500 20250321 -36.37 10150 20250407 53.60 24500 -36.37 20250321 10150 53.60 20250407 24500 -36.37 20250321 10150 53.60 20250407 2.36 Y 444530 500 31 억 152047 N N 1627 N 00 N