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
064850/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
20250806,160445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,50,2,0.60,509248460,60868,98.89,8420,8460,8220,10810,5830,8320,8366.44,10.94,0,-16799,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,955,24.12,1.55,12,0.53,347.00,5400.00,38450,20240924,-78.23,6180,20250407,35.44,8690,-3.68,20250716,6180,35.44,20250407,38450,-78.23,20240924,6180,35.44,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,6668,N,00,N
20250806,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,30,2,0.36,497640760,59480,96.63,8420,8460,8220,10810,5830,8320,8366.52,10.94,0,-17033,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,953,24.06,1.55,12,0.52,347.00,5400.00,38450,20240924,-78.28,6180,20250407,35.11,8690,-3.91,20250716,6180,35.11,20250407,38450,-78.28,20240924,6180,35.11,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,2782,N,00,N
20250806,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,20,2,0.24,485348015,58006,94.24,8420,8460,8220,10810,5830,8320,8367.20,10.94,0,-16469,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,952,24.03,1.54,12,0.51,347.00,5400.00,38450,20240924,-78.31,6180,20250407,34.95,8690,-4.03,20250716,6180,34.95,20250407,38450,-78.31,20240924,6180,34.95,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,2782,N,00,N
20250806,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,60,2,0.72,463631625,55405,90.01,8420,8460,8220,10810,5830,8320,8368.05,10.94,0,-15874,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,956,24.15,1.55,12,0.49,347.00,5400.00,38450,20240924,-78.21,6180,20250407,35.60,8690,-3.57,20250716,6180,35.60,20250407,38450,-78.21,20240924,6180,35.60,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,2782,N,00,N
20250806,120450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,40,2,0.48,453198645,54158,87.98,8420,8460,8220,10810,5830,8320,8368.08,10.94,0,-15273,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,954,24.09,1.55,12,0.47,347.00,5400.00,38450,20240924,-78.26,6180,20250407,35.28,8690,-3.80,20250716,6180,35.28,20250407,38450,-78.26,20240924,6180,35.28,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,2782,N,00,N
20250806,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,40,2,0.48,404431955,48313,78.49,8420,8460,8220,10810,5830,8320,8371.08,10.94,0,-12780,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,954,24.09,1.55,12,0.42,347.00,5400.00,38450,20240924,-78.26,6180,20250407,35.28,8690,-3.80,20250716,6180,35.28,20250407,38450,-78.26,20240924,6180,35.28,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,2782,N,00,N
20250806,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,30,2,0.36,82701430,9961,16.18,8420,8420,8220,10810,5830,8320,8302.52,10.94,0,-1055,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,953,24.06,1.55,12,0.09,347.00,5400.00,38450,20240924,-78.28,6180,20250407,35.11,8690,-3.91,20250716,6180,35.11,20250407,38450,-78.28,20240924,6180,35.11,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,2782,N,00,N
20250806,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-90,5,-1.08,34559790,4157,6.75,8420,8420,8230,10810,5830,8320,8313.64,10.94,0,-1189,8666,8492,8246,8072,7826,8580,8160,61,2490,500,4990,10,1,11410332,939,23.72,1.52,12,0.04,347.00,5400.00,38450,20240924,-78.60,6180,20250407,33.17,8690,-5.29,20250716,6180,33.17,20250407,38450,-78.60,20240924,6180,33.17,20250407,0.58,Y,064850,500,60 억,,1248478,N,N,2782,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 160445 57 100.00 KOSDAQ IT 서비스 N N N N N 8370 50 2 0.60 509248460 60868 98.89 8420 8460 8220 10810 5830 8320 8366.44 10.94 0 -16799 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 955 24.12 1.55 12 0.53 347.00 5400.00 38450 20240924 -78.23 6180 20250407 35.44 8690 -3.68 20250716 6180 35.44 20250407 38450 -78.23 20240924 6180 35.44 20250407 0.58 Y 064850 500 60 억 1248478 N N 6668 N 00 N
3 20250806 150453 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 30 2 0.36 497640760 59480 96.63 8420 8460 8220 10810 5830 8320 8366.52 10.94 0 -17033 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 953 24.06 1.55 12 0.52 347.00 5400.00 38450 20240924 -78.28 6180 20250407 35.11 8690 -3.91 20250716 6180 35.11 20250407 38450 -78.28 20240924 6180 35.11 20250407 0.58 Y 064850 500 60 억 1248478 N N 2782 N 00 N
4 20250806 140454 57 100.00 KOSDAQ IT 서비스 N N N N N 8340 20 2 0.24 485348015 58006 94.24 8420 8460 8220 10810 5830 8320 8367.20 10.94 0 -16469 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 952 24.03 1.54 12 0.51 347.00 5400.00 38450 20240924 -78.31 6180 20250407 34.95 8690 -4.03 20250716 6180 34.95 20250407 38450 -78.31 20240924 6180 34.95 20250407 0.58 Y 064850 500 60 억 1248478 N N 2782 N 00 N
5 20250806 130452 57 100.00 KOSDAQ IT 서비스 N N N N N 8380 60 2 0.72 463631625 55405 90.01 8420 8460 8220 10810 5830 8320 8368.05 10.94 0 -15874 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 956 24.15 1.55 12 0.49 347.00 5400.00 38450 20240924 -78.21 6180 20250407 35.60 8690 -3.57 20250716 6180 35.60 20250407 38450 -78.21 20240924 6180 35.60 20250407 0.58 Y 064850 500 60 억 1248478 N N 2782 N 00 N
6 20250806 120450 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 40 2 0.48 453198645 54158 87.98 8420 8460 8220 10810 5830 8320 8368.08 10.94 0 -15273 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 954 24.09 1.55 12 0.47 347.00 5400.00 38450 20240924 -78.26 6180 20250407 35.28 8690 -3.80 20250716 6180 35.28 20250407 38450 -78.26 20240924 6180 35.28 20250407 0.58 Y 064850 500 60 억 1248478 N N 2782 N 00 N
7 20250806 110454 57 100.00 KOSDAQ IT 서비스 N N N N N 8360 40 2 0.48 404431955 48313 78.49 8420 8460 8220 10810 5830 8320 8371.08 10.94 0 -12780 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 954 24.09 1.55 12 0.42 347.00 5400.00 38450 20240924 -78.26 6180 20250407 35.28 8690 -3.80 20250716 6180 35.28 20250407 38450 -78.26 20240924 6180 35.28 20250407 0.58 Y 064850 500 60 억 1248478 N N 2782 N 00 N
8 20250806 100452 57 100.00 KOSDAQ IT 서비스 N N N N N 8350 30 2 0.36 82701430 9961 16.18 8420 8420 8220 10810 5830 8320 8302.52 10.94 0 -1055 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 953 24.06 1.55 12 0.09 347.00 5400.00 38450 20240924 -78.28 6180 20250407 35.11 8690 -3.91 20250716 6180 35.11 20250407 38450 -78.28 20240924 6180 35.11 20250407 0.58 Y 064850 500 60 억 1248478 N N 2782 N 00 N
9 20250806 090449 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 -90 5 -1.08 34559790 4157 6.75 8420 8420 8230 10810 5830 8320 8313.64 10.94 0 -1189 8666 8492 8246 8072 7826 8580 8160 61 2490 500 4990 10 1 11410332 939 23.72 1.52 12 0.04 347.00 5400.00 38450 20240924 -78.60 6180 20250407 33.17 8690 -5.29 20250716 6180 33.17 20250407 38450 -78.60 20240924 6180 33.17 20250407 0.58 Y 064850 500 60 억 1248478 N N 2782 N 00 N