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
131090/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
20250806,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,10,2,0.24,2013495,482,12.03,4150,4210,4140,5420,2925,4175,4177.38,2.62,0,0,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,335,12.17,0.71,12,0.01,344.00,5879.00,5230,20250106,-19.98,3770,20240805,11.01,5230,-19.98,20250106,3825,9.41,20250401,4575,-8.52,20250611,760,450.66,20240806,0.05,Y,131090,500,44 억,,209645,N,N,0,N,00,N
20250806,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,10,2,0.24,1024500,245,6.12,4150,4210,4140,5420,2925,4175,4181.63,2.62,0,0,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,335,12.17,0.71,12,0.00,344.00,5879.00,5230,20250106,-19.98,3770,20240805,11.01,5230,-19.98,20250106,3825,9.41,20250401,4575,-8.52,20250611,760,450.66,20240806,0.05,Y,131090,500,44 억,,209645,N,N,0,N,00,N
20250806,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,0,3,0.00,836605,200,4.99,4150,4210,4140,5420,2925,4175,4183.02,2.62,0,-2,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,334,12.14,0.71,12,0.00,344.00,5879.00,5230,20250106,-20.17,3770,20240805,10.74,5230,-20.17,20250106,3825,9.15,20250401,4575,-8.74,20250611,760,449.34,20240806,0.05,Y,131090,500,44 억,,209645,N,N,0,N,00,N
20250806,130644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,15,2,0.36,665335,159,3.97,4150,4210,4140,5420,2925,4175,4184.50,2.62,0,-3,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,335,12.18,0.71,12,0.00,344.00,5879.00,5230,20250106,-19.89,3770,20240805,11.14,5230,-19.89,20250106,3825,9.54,20250401,4575,-8.42,20250611,760,451.32,20240806,0.05,Y,131090,500,44 억,,209645,N,N,0,N,00,N
20250806,120641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,10,2,0.24,451645,108,2.70,4150,4210,4140,5420,2925,4175,4181.90,2.62,0,-3,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,335,12.17,0.71,12,0.00,344.00,5879.00,5230,20250106,-19.98,3770,20240805,11.01,5230,-19.98,20250106,3825,9.41,20250401,4575,-8.52,20250611,760,450.66,20240806,0.05,Y,131090,500,44 억,,209645,N,N,0,N,00,N
20250806,110647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,10,2,0.24,347020,83,2.07,4150,4210,4140,5420,2925,4175,4180.96,2.62,0,-3,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,335,12.17,0.71,12,0.00,344.00,5879.00,5230,20250106,-19.98,3770,20240805,11.01,5230,-19.98,20250106,3825,9.41,20250401,4575,-8.52,20250611,760,450.66,20240806,0.05,Y,131090,500,44 억,,209645,N,N,0,N,00,N
20250806,100645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,5,2,0.12,292490,70,1.75,4150,4210,4140,5420,2925,4175,4178.43,2.62,0,-2,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,334,12.15,0.71,12,0.00,344.00,5879.00,5230,20250106,-20.08,3770,20240805,10.88,5230,-20.08,20250106,3825,9.28,20250401,4575,-8.63,20250611,760,450.00,20240806,0.05,Y,131090,500,44 억,,209645,N,N,0,N,00,N
20250806,090642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,35,2,0.84,146055,35,0.87,4150,4210,4140,5420,2925,4175,4173.00,2.62,0,-1,4241,4207,4186,4152,4131,4202,4147,44,1245,500,2830,5,1,8000000,337,12.24,0.72,12,0.00,344.00,5879.00,5230,20250106,-19.50,3770,20240805,11.67,5230,-19.50,20250106,3825,10.07,20250401,4575,-7.98,20250611,760,453.95,20240806,0.05,Y,131090,500,44 억,,209645,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 160634 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 10 2 0.24 2013495 482 12.03 4150 4210 4140 5420 2925 4175 4177.38 2.62 0 0 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 335 12.17 0.71 12 0.01 344.00 5879.00 5230 20250106 -19.98 3770 20240805 11.01 5230 -19.98 20250106 3825 9.41 20250401 4575 -8.52 20250611 760 450.66 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N
3 20250806 150645 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 10 2 0.24 1024500 245 6.12 4150 4210 4140 5420 2925 4175 4181.63 2.62 0 0 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 335 12.17 0.71 12 0.00 344.00 5879.00 5230 20250106 -19.98 3770 20240805 11.01 5230 -19.98 20250106 3825 9.41 20250401 4575 -8.52 20250611 760 450.66 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N
4 20250806 140646 57 100.00 KOSDAQ IT 서비스 N N N N N 4175 0 3 0.00 836605 200 4.99 4150 4210 4140 5420 2925 4175 4183.02 2.62 0 -2 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 334 12.14 0.71 12 0.00 344.00 5879.00 5230 20250106 -20.17 3770 20240805 10.74 5230 -20.17 20250106 3825 9.15 20250401 4575 -8.74 20250611 760 449.34 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N
5 20250806 130644 57 100.00 KOSDAQ IT 서비스 N N N N N 4190 15 2 0.36 665335 159 3.97 4150 4210 4140 5420 2925 4175 4184.50 2.62 0 -3 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 335 12.18 0.71 12 0.00 344.00 5879.00 5230 20250106 -19.89 3770 20240805 11.14 5230 -19.89 20250106 3825 9.54 20250401 4575 -8.42 20250611 760 451.32 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N
6 20250806 120641 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 10 2 0.24 451645 108 2.70 4150 4210 4140 5420 2925 4175 4181.90 2.62 0 -3 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 335 12.17 0.71 12 0.00 344.00 5879.00 5230 20250106 -19.98 3770 20240805 11.01 5230 -19.98 20250106 3825 9.41 20250401 4575 -8.52 20250611 760 450.66 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N
7 20250806 110647 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 10 2 0.24 347020 83 2.07 4150 4210 4140 5420 2925 4175 4180.96 2.62 0 -3 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 335 12.17 0.71 12 0.00 344.00 5879.00 5230 20250106 -19.98 3770 20240805 11.01 5230 -19.98 20250106 3825 9.41 20250401 4575 -8.52 20250611 760 450.66 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N
8 20250806 100645 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 5 2 0.12 292490 70 1.75 4150 4210 4140 5420 2925 4175 4178.43 2.62 0 -2 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 334 12.15 0.71 12 0.00 344.00 5879.00 5230 20250106 -20.08 3770 20240805 10.88 5230 -20.08 20250106 3825 9.28 20250401 4575 -8.63 20250611 760 450.00 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N
9 20250806 090642 57 100.00 KOSDAQ IT 서비스 N N N N N 4210 35 2 0.84 146055 35 0.87 4150 4210 4140 5420 2925 4175 4173.00 2.62 0 -1 4241 4207 4186 4152 4131 4202 4147 44 1245 500 2830 5 1 8000000 337 12.24 0.72 12 0.00 344.00 5879.00 5230 20250106 -19.50 3770 20240805 11.67 5230 -19.50 20250106 3825 10.07 20250401 4575 -7.98 20250611 760 453.95 20240806 0.05 Y 131090 500 44 억 209645 N N 0 N 00 N