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
134580/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
20250806,160636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1820,-23,5,-1.25,71863391,39478,80.37,1843,1858,1802,2395,1291,1843,1820.34,1.68,0,-2531,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,897,-8.50,1.18,12,0.08,-214.00,1541.00,2875,20250122,-36.70,1440,20241209,26.39,2875,-36.70,20250122,1580,15.19,20250102,2875,-36.70,20250122,1440,26.39,20241209,0.94,Y,134580,500,246 억,,827418,N,N,0,N,00,N
20250806,150648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1826,-17,5,-0.92,69444527,38149,77.66,1843,1858,1802,2395,1291,1843,1820.35,1.68,0,-2537,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,900,-8.53,1.18,12,0.08,-214.00,1541.00,2875,20250122,-36.49,1440,20241209,26.81,2875,-36.49,20250122,1580,15.57,20250102,2875,-36.49,20250122,1440,26.81,20241209,0.94,Y,134580,500,246 억,,827418,N,N,0,N,00,N
20250806,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1828,-15,5,-0.81,62461563,34316,69.86,1843,1858,1802,2395,1291,1843,1820.19,1.68,0,-5303,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,901,-8.54,1.19,12,0.07,-214.00,1541.00,2875,20250122,-36.42,1440,20241209,26.94,2875,-36.42,20250122,1580,15.70,20250102,2875,-36.42,20250122,1440,26.94,20241209,0.94,Y,134580,500,246 억,,827418,N,N,0,N,00,N
20250806,130646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1830,-13,5,-0.71,32478737,17770,36.18,1843,1858,1810,2395,1291,1843,1827.73,1.68,0,-6718,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,902,-8.55,1.19,12,0.04,-214.00,1541.00,2875,20250122,-36.35,1440,20241209,27.08,2875,-36.35,20250122,1580,15.82,20250102,2875,-36.35,20250122,1440,27.08,20241209,0.94,Y,134580,500,246 억,,827418,N,N,0,N,00,N
20250806,120644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1829,-14,5,-0.76,22822852,12490,25.43,1843,1858,1810,2395,1291,1843,1827.29,1.68,0,-6702,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,902,-8.55,1.19,12,0.03,-214.00,1541.00,2875,20250122,-36.38,1440,20241209,27.01,2875,-36.38,20250122,1580,15.76,20250102,2875,-36.38,20250122,1440,27.01,20241209,0.94,Y,134580,500,246 억,,827418,N,N,0,N,00,N
20250806,110650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1826,-17,5,-0.92,17082597,9333,19.00,1843,1858,1826,2395,1291,1843,1830.34,1.68,0,-5573,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,900,-8.53,1.18,12,0.02,-214.00,1541.00,2875,20250122,-36.49,1440,20241209,26.81,2875,-36.49,20250122,1580,15.57,20250102,2875,-36.49,20250122,1440,26.81,20241209,0.94,Y,134580,500,246 억,,827418,N,N,0,N,00,N
20250806,100648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1843,0,3,0.00,5867073,3199,6.51,1843,1858,1826,2395,1291,1843,1834.03,1.68,0,-1292,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,908,-8.61,1.20,12,0.01,-214.00,1541.00,2875,20250122,-35.90,1440,20241209,27.99,2875,-35.90,20250122,1580,16.65,20250102,2875,-35.90,20250122,1440,27.99,20241209,0.94,Y,134580,500,246 억,,827418,N,N,0,N,00,N
20250806,090644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1856,13,2,0.71,184547,100,0.20,1843,1858,1831,2395,1291,1843,1845.47,1.68,0,-18,1879,1861,1831,1813,1783,1870,1822,246,552,500,1140,1,1,49294149,915,-8.67,1.20,12,0.00,-214.00,1541.00,2875,20250122,-35.44,1440,20241209,28.89,2875,-35.44,20250122,1580,17.47,20250102,2875,-35.44,20250122,1440,28.89,20241209,0.94,Y,134580,500,246 억,,827418,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 160636 57 100.00 KOSDAQ IT 서비스 N N N N N 1820 -23 5 -1.25 71863391 39478 80.37 1843 1858 1802 2395 1291 1843 1820.34 1.68 0 -2531 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 897 -8.50 1.18 12 0.08 -214.00 1541.00 2875 20250122 -36.70 1440 20241209 26.39 2875 -36.70 20250122 1580 15.19 20250102 2875 -36.70 20250122 1440 26.39 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N
3 20250806 150648 57 100.00 KOSDAQ IT 서비스 N N N N N 1826 -17 5 -0.92 69444527 38149 77.66 1843 1858 1802 2395 1291 1843 1820.35 1.68 0 -2537 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 900 -8.53 1.18 12 0.08 -214.00 1541.00 2875 20250122 -36.49 1440 20241209 26.81 2875 -36.49 20250122 1580 15.57 20250102 2875 -36.49 20250122 1440 26.81 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N
4 20250806 140649 57 100.00 KOSDAQ IT 서비스 N N N N N 1828 -15 5 -0.81 62461563 34316 69.86 1843 1858 1802 2395 1291 1843 1820.19 1.68 0 -5303 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 901 -8.54 1.19 12 0.07 -214.00 1541.00 2875 20250122 -36.42 1440 20241209 26.94 2875 -36.42 20250122 1580 15.70 20250102 2875 -36.42 20250122 1440 26.94 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N
5 20250806 130646 57 100.00 KOSDAQ IT 서비스 N N N N N 1830 -13 5 -0.71 32478737 17770 36.18 1843 1858 1810 2395 1291 1843 1827.73 1.68 0 -6718 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 902 -8.55 1.19 12 0.04 -214.00 1541.00 2875 20250122 -36.35 1440 20241209 27.08 2875 -36.35 20250122 1580 15.82 20250102 2875 -36.35 20250122 1440 27.08 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N
6 20250806 120644 57 100.00 KOSDAQ IT 서비스 N N N N N 1829 -14 5 -0.76 22822852 12490 25.43 1843 1858 1810 2395 1291 1843 1827.29 1.68 0 -6702 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 902 -8.55 1.19 12 0.03 -214.00 1541.00 2875 20250122 -36.38 1440 20241209 27.01 2875 -36.38 20250122 1580 15.76 20250102 2875 -36.38 20250122 1440 27.01 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N
7 20250806 110650 57 100.00 KOSDAQ IT 서비스 N N N N N 1826 -17 5 -0.92 17082597 9333 19.00 1843 1858 1826 2395 1291 1843 1830.34 1.68 0 -5573 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 900 -8.53 1.18 12 0.02 -214.00 1541.00 2875 20250122 -36.49 1440 20241209 26.81 2875 -36.49 20250122 1580 15.57 20250102 2875 -36.49 20250122 1440 26.81 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N
8 20250806 100648 57 100.00 KOSDAQ IT 서비스 N N N N N 1843 0 3 0.00 5867073 3199 6.51 1843 1858 1826 2395 1291 1843 1834.03 1.68 0 -1292 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 908 -8.61 1.20 12 0.01 -214.00 1541.00 2875 20250122 -35.90 1440 20241209 27.99 2875 -35.90 20250122 1580 16.65 20250102 2875 -35.90 20250122 1440 27.99 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N
9 20250806 090644 57 100.00 KOSDAQ IT 서비스 N N N N N 1856 13 2 0.71 184547 100 0.20 1843 1858 1831 2395 1291 1843 1845.47 1.68 0 -18 1879 1861 1831 1813 1783 1870 1822 246 552 500 1140 1 1 49294149 915 -8.67 1.20 12 0.00 -214.00 1541.00 2875 20250122 -35.44 1440 20241209 28.89 2875 -35.44 20250122 1580 17.47 20250102 2875 -35.44 20250122 1440 28.89 20241209 0.94 Y 134580 500 246 억 827418 N N 0 N 00 N