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
067000/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
20250806,160453,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1887,10,2,0.53,196575857,104769,111.76,1878,1900,1858,2440,1314,1877,1876.27,3.37,0,-2723,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1319,-23.89,1.38,12,0.15,-79.00,1366.00,2800,20250709,-32.61,1300,20241115,45.15,2800,-32.61,20250709,1361,38.65,20250409,2800,-32.61,20250709,1300,45.15,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,352,N,00,N
20250806,150501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1877,0,3,0.00,173649488,92598,98.77,1878,1900,1858,2440,1314,1877,1875.30,3.37,0,-5968,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1312,-23.76,1.37,12,0.13,-79.00,1366.00,2800,20250709,-32.96,1300,20241115,44.38,2800,-32.96,20250709,1361,37.91,20250409,2800,-32.96,20250709,1300,44.38,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,906,N,00,N
20250806,140502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1865,-12,5,-0.64,164896449,87926,93.79,1878,1900,1858,2440,1314,1877,1875.40,3.37,0,-8033,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1304,-23.61,1.37,12,0.13,-79.00,1366.00,2800,20250709,-33.39,1300,20241115,43.46,2800,-33.39,20250709,1361,37.03,20250409,2800,-33.39,20250709,1300,43.46,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,906,N,00,N
20250806,130500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1872,-5,5,-0.27,160233086,85427,91.12,1878,1900,1858,2440,1314,1877,1875.67,3.37,0,-7620,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1309,-23.70,1.37,12,0.12,-79.00,1366.00,2800,20250709,-33.14,1300,20241115,44.00,2800,-33.14,20250709,1361,37.55,20250409,2800,-33.14,20250709,1300,44.00,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,906,N,00,N
20250806,120458,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1878,1,2,0.05,142146364,75741,80.79,1878,1900,1858,2440,1314,1877,1876.74,3.37,0,-4851,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1313,-23.77,1.37,12,0.11,-79.00,1366.00,2800,20250709,-32.93,1300,20241115,44.46,2800,-32.93,20250709,1361,37.99,20250409,2800,-32.93,20250709,1300,44.46,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,906,N,00,N
20250806,110502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1876,-1,5,-0.05,123132736,65616,69.99,1878,1900,1858,2440,1314,1877,1876.57,3.37,0,141,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1311,-23.75,1.37,12,0.09,-79.00,1366.00,2800,20250709,-33.00,1300,20241115,44.31,2800,-33.00,20250709,1361,37.84,20250409,2800,-33.00,20250709,1300,44.31,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,906,N,00,N
20250806,100500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1879,2,2,0.11,101664672,54147,57.76,1878,1900,1858,2440,1314,1877,1877.57,3.37,0,-4868,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1313,-23.78,1.38,12,0.08,-79.00,1366.00,2800,20250709,-32.89,1300,20241115,44.54,2800,-32.89,20250709,1361,38.06,20250409,2800,-32.89,20250709,1300,44.54,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,906,N,00,N
20250806,090457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1879,2,2,0.11,14176215,7553,8.06,1878,1879,1866,2440,1314,1877,1876.90,3.37,0,-7368,1925,1900,1876,1851,1827,1913,1864,354,563,500,1350,1,1,69903446,1313,-23.78,1.38,12,0.01,-79.00,1366.00,2800,20250709,-32.89,1300,20241115,44.54,2800,-32.89,20250709,1361,38.06,20250409,2800,-32.89,20250709,1300,44.54,20241115,1.68,Y,067000,500,353 억,,2355536,N,N,906,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 160453 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1887 10 2 0.53 196575857 104769 111.76 1878 1900 1858 2440 1314 1877 1876.27 3.37 0 -2723 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1319 -23.89 1.38 12 0.15 -79.00 1366.00 2800 20250709 -32.61 1300 20241115 45.15 2800 -32.61 20250709 1361 38.65 20250409 2800 -32.61 20250709 1300 45.15 20241115 1.68 Y 067000 500 353 억 2355536 N N 352 N 00 N
3 20250806 150501 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1877 0 3 0.00 173649488 92598 98.77 1878 1900 1858 2440 1314 1877 1875.30 3.37 0 -5968 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1312 -23.76 1.37 12 0.13 -79.00 1366.00 2800 20250709 -32.96 1300 20241115 44.38 2800 -32.96 20250709 1361 37.91 20250409 2800 -32.96 20250709 1300 44.38 20241115 1.68 Y 067000 500 353 억 2355536 N N 906 N 00 N
4 20250806 140502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1865 -12 5 -0.64 164896449 87926 93.79 1878 1900 1858 2440 1314 1877 1875.40 3.37 0 -8033 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1304 -23.61 1.37 12 0.13 -79.00 1366.00 2800 20250709 -33.39 1300 20241115 43.46 2800 -33.39 20250709 1361 37.03 20250409 2800 -33.39 20250709 1300 43.46 20241115 1.68 Y 067000 500 353 억 2355536 N N 906 N 00 N
5 20250806 130500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1872 -5 5 -0.27 160233086 85427 91.12 1878 1900 1858 2440 1314 1877 1875.67 3.37 0 -7620 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1309 -23.70 1.37 12 0.12 -79.00 1366.00 2800 20250709 -33.14 1300 20241115 44.00 2800 -33.14 20250709 1361 37.55 20250409 2800 -33.14 20250709 1300 44.00 20241115 1.68 Y 067000 500 353 억 2355536 N N 906 N 00 N
6 20250806 120458 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1878 1 2 0.05 142146364 75741 80.79 1878 1900 1858 2440 1314 1877 1876.74 3.37 0 -4851 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1313 -23.77 1.37 12 0.11 -79.00 1366.00 2800 20250709 -32.93 1300 20241115 44.46 2800 -32.93 20250709 1361 37.99 20250409 2800 -32.93 20250709 1300 44.46 20241115 1.68 Y 067000 500 353 억 2355536 N N 906 N 00 N
7 20250806 110502 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1876 -1 5 -0.05 123132736 65616 69.99 1878 1900 1858 2440 1314 1877 1876.57 3.37 0 141 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1311 -23.75 1.37 12 0.09 -79.00 1366.00 2800 20250709 -33.00 1300 20241115 44.31 2800 -33.00 20250709 1361 37.84 20250409 2800 -33.00 20250709 1300 44.31 20241115 1.68 Y 067000 500 353 억 2355536 N N 906 N 00 N
8 20250806 100500 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1879 2 2 0.11 101664672 54147 57.76 1878 1900 1858 2440 1314 1877 1877.57 3.37 0 -4868 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1313 -23.78 1.38 12 0.08 -79.00 1366.00 2800 20250709 -32.89 1300 20241115 44.54 2800 -32.89 20250709 1361 38.06 20250409 2800 -32.89 20250709 1300 44.54 20241115 1.68 Y 067000 500 353 억 2355536 N N 906 N 00 N
9 20250806 090457 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 1879 2 2 0.11 14176215 7553 8.06 1878 1879 1866 2440 1314 1877 1876.90 3.37 0 -7368 1925 1900 1876 1851 1827 1913 1864 354 563 500 1350 1 1 69903446 1313 -23.78 1.38 12 0.01 -79.00 1366.00 2800 20250709 -32.89 1300 20241115 44.54 2800 -32.89 20250709 1361 38.06 20250409 2800 -32.89 20250709 1300 44.54 20241115 1.68 Y 067000 500 353 억 2355536 N N 906 N 00 N