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
051160/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
20250806,160415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10000,50,2,0.50,125766820,12596,33.80,9930,10050,9870,12930,6970,9950,9984.66,9.61,0,2378,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1547,8.67,1.02,12,0.08,1154.00,9841.00,12660,20250701,-21.01,7350,20250310,36.05,12660,-21.01,20250701,7350,36.05,20250310,12660,-21.01,20250701,7350,36.05,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,414,N,00,N
20250806,150422,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10010,60,2,0.60,121644460,12184,32.69,9930,10050,9870,12930,6970,9950,9983.95,9.61,0,2232,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1549,8.67,1.02,12,0.08,1154.00,9841.00,12660,20250701,-20.93,7350,20250310,36.19,12660,-20.93,20250701,7350,36.19,20250310,12660,-20.93,20250701,7350,36.19,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,399,N,00,N
20250806,140423,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9990,40,2,0.40,78592410,7873,21.12,9930,10050,9870,12930,6970,9950,9982.52,9.61,0,-164,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1546,8.66,1.02,12,0.05,1154.00,9841.00,12660,20250701,-21.09,7350,20250310,35.92,12660,-21.09,20250701,7350,35.92,20250310,12660,-21.09,20250701,7350,35.92,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,399,N,00,N
20250806,130422,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10000,50,2,0.50,59129910,5920,15.88,9930,10050,9870,12930,6970,9950,9988.16,9.61,0,-350,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1547,8.67,1.02,12,0.04,1154.00,9841.00,12660,20250701,-21.01,7350,20250310,36.05,12660,-21.01,20250701,7350,36.05,20250310,12660,-21.01,20250701,7350,36.05,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,399,N,00,N
20250806,120420,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9970,20,2,0.20,49967360,5002,13.42,9930,10050,9870,12930,6970,9950,9989.48,9.61,0,-1037,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1543,8.64,1.01,12,0.03,1154.00,9841.00,12660,20250701,-21.25,7350,20250310,35.65,12660,-21.25,20250701,7350,35.65,20250310,12660,-21.25,20250701,7350,35.65,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,399,N,00,N
20250806,110423,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10010,60,2,0.60,45825610,4587,12.31,9930,10050,9870,12930,6970,9950,9990.32,9.61,0,-1171,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1549,8.67,1.02,12,0.03,1154.00,9841.00,12660,20250701,-20.93,7350,20250310,36.19,12660,-20.93,20250701,7350,36.19,20250310,12660,-20.93,20250701,7350,36.19,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,399,N,00,N
20250806,100422,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10020,70,2,0.70,17817260,1788,4.80,9930,10050,9870,12930,6970,9950,9964.91,9.61,0,-142,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1551,8.68,1.02,12,0.01,1154.00,9841.00,12660,20250701,-20.85,7350,20250310,36.33,12660,-20.85,20250701,7350,36.33,20250310,12660,-20.85,20250701,7350,36.33,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,399,N,00,N
20250806,090420,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,9940,-10,5,-0.10,616870,62,0.17,9930,9950,9930,12930,6970,9950,9949.52,9.61,0,-22,10216,10082,9966,9832,9716,10150,9900,77,2980,500,7160,10,1,15474430,1538,8.61,1.01,12,0.00,1154.00,9841.00,12660,20250701,-21.48,7350,20250310,35.24,12660,-21.48,20250701,7350,35.24,20250310,12660,-21.48,20250701,7350,35.24,20250310,1.29,Y,051160,500,77 억,,1486427,N,N,399,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 160415 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10000 50 2 0.50 125766820 12596 33.80 9930 10050 9870 12930 6970 9950 9984.66 9.61 0 2378 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1547 8.67 1.02 12 0.08 1154.00 9841.00 12660 20250701 -21.01 7350 20250310 36.05 12660 -21.01 20250701 7350 36.05 20250310 12660 -21.01 20250701 7350 36.05 20250310 1.29 Y 051160 500 77 억 1486427 N N 414 N 00 N
3 20250806 150422 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10010 60 2 0.60 121644460 12184 32.69 9930 10050 9870 12930 6970 9950 9983.95 9.61 0 2232 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1549 8.67 1.02 12 0.08 1154.00 9841.00 12660 20250701 -20.93 7350 20250310 36.19 12660 -20.93 20250701 7350 36.19 20250310 12660 -20.93 20250701 7350 36.19 20250310 1.29 Y 051160 500 77 억 1486427 N N 399 N 00 N
4 20250806 140423 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9990 40 2 0.40 78592410 7873 21.12 9930 10050 9870 12930 6970 9950 9982.52 9.61 0 -164 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1546 8.66 1.02 12 0.05 1154.00 9841.00 12660 20250701 -21.09 7350 20250310 35.92 12660 -21.09 20250701 7350 35.92 20250310 12660 -21.09 20250701 7350 35.92 20250310 1.29 Y 051160 500 77 억 1486427 N N 399 N 00 N
5 20250806 130422 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10000 50 2 0.50 59129910 5920 15.88 9930 10050 9870 12930 6970 9950 9988.16 9.61 0 -350 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1547 8.67 1.02 12 0.04 1154.00 9841.00 12660 20250701 -21.01 7350 20250310 36.05 12660 -21.01 20250701 7350 36.05 20250310 12660 -21.01 20250701 7350 36.05 20250310 1.29 Y 051160 500 77 억 1486427 N N 399 N 00 N
6 20250806 120420 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9970 20 2 0.20 49967360 5002 13.42 9930 10050 9870 12930 6970 9950 9989.48 9.61 0 -1037 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1543 8.64 1.01 12 0.03 1154.00 9841.00 12660 20250701 -21.25 7350 20250310 35.65 12660 -21.25 20250701 7350 35.65 20250310 12660 -21.25 20250701 7350 35.65 20250310 1.29 Y 051160 500 77 억 1486427 N N 399 N 00 N
7 20250806 110423 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10010 60 2 0.60 45825610 4587 12.31 9930 10050 9870 12930 6970 9950 9990.32 9.61 0 -1171 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1549 8.67 1.02 12 0.03 1154.00 9841.00 12660 20250701 -20.93 7350 20250310 36.19 12660 -20.93 20250701 7350 36.19 20250310 12660 -20.93 20250701 7350 36.19 20250310 1.29 Y 051160 500 77 억 1486427 N N 399 N 00 N
8 20250806 100422 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 10020 70 2 0.70 17817260 1788 4.80 9930 10050 9870 12930 6970 9950 9964.91 9.61 0 -142 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1551 8.68 1.02 12 0.01 1154.00 9841.00 12660 20250701 -20.85 7350 20250310 36.33 12660 -20.85 20250701 7350 36.33 20250310 12660 -20.85 20250701 7350 36.33 20250310 1.29 Y 051160 500 77 억 1486427 N N 399 N 00 N
9 20250806 090420 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 9940 -10 5 -0.10 616870 62 0.17 9930 9950 9930 12930 6970 9950 9949.52 9.61 0 -22 10216 10082 9966 9832 9716 10150 9900 77 2980 500 7160 10 1 15474430 1538 8.61 1.01 12 0.00 1154.00 9841.00 12660 20250701 -21.48 7350 20250310 35.24 12660 -21.48 20250701 7350 35.24 20250310 12660 -21.48 20250701 7350 35.24 20250310 1.29 Y 051160 500 77 억 1486427 N N 399 N 00 N