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
153460/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
20250806,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,20,2,0.26,10092120,1294,880.27,7720,7850,7720,10170,5490,7830,7799.01,0.00,0,-38,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,513,39.85,1.53,12,0.02,197.00,5126.00,8400,20250616,-6.55,5850,20240906,34.19,8400,-6.55,20250616,6130,28.06,20250107,8400,-6.55,20250616,5850,34.19,20240906,0.04,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250806,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,20,2,0.26,9982220,1280,870.75,7720,7850,7720,10170,5490,7830,7798.61,0.00,0,-38,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,513,39.85,1.53,12,0.02,197.00,5126.00,8400,20250616,-6.55,5850,20240906,34.19,8400,-6.55,20250616,6130,28.06,20250107,8400,-6.55,20250616,5850,34.19,20240906,0.04,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250806,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,20,2,0.26,9966610,1278,869.39,7720,7850,7720,10170,5490,7830,7798.60,0.00,0,-37,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,513,39.85,1.53,12,0.02,197.00,5126.00,8400,20250616,-6.55,5850,20240906,34.19,8400,-6.55,20250616,6130,28.06,20250107,8400,-6.55,20250616,5850,34.19,20240906,0.04,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250806,130701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,20,2,0.26,9472060,1215,826.53,7720,7850,7720,10170,5490,7830,7795.93,0.00,0,-37,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,513,39.85,1.53,12,0.02,197.00,5126.00,8400,20250616,-6.55,5850,20240906,34.19,8400,-6.55,20250616,6130,28.06,20250107,8400,-6.55,20250616,5850,34.19,20240906,0.04,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250806,120659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,20,2,0.26,9472060,1215,826.53,7720,7850,7720,10170,5490,7830,7795.93,0.00,0,-37,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,513,39.85,1.53,12,0.02,197.00,5126.00,8400,20250616,-6.55,5850,20240906,34.19,8400,-6.55,20250616,6130,28.06,20250107,8400,-6.55,20250616,5850,34.19,20240906,0.04,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250806,110705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,20,2,0.26,6853370,881,599.32,7720,7850,7720,10170,5490,7830,7779.08,0.00,0,-37,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,513,39.85,1.53,12,0.01,197.00,5126.00,8400,20250616,-6.55,5850,20240906,34.19,8400,-6.55,20250616,6130,28.06,20250107,8400,-6.55,20250616,5850,34.19,20240906,0.04,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250806,100702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,-10,5,-0.13,3907520,505,343.54,7720,7840,7720,10170,5490,7830,7737.66,0.00,0,-37,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,511,39.70,1.53,12,0.01,197.00,5126.00,8400,20250616,-6.90,5850,20240906,33.68,8400,-6.90,20250616,6130,27.57,20250107,8400,-6.90,20250616,5850,33.68,20240906,0.04,Y,153460,500,32 억,,0,N,N,0,N,00,N
20250806,090658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,0,3,0.00,3288940,426,289.80,7720,7830,7720,10170,5490,7830,7720.52,0.00,0,-32,8163,7996,7833,7666,7503,8080,7750,33,2340,500,5630,10,1,6530014,511,39.75,1.53,12,0.01,197.00,5126.00,8400,20250616,-6.79,5850,20240906,33.85,8400,-6.79,20250616,6130,27.73,20250107,8400,-6.79,20250616,5850,33.85,20240906,0.04,Y,153460,500,32 억,,0,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 160651 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 20 2 0.26 10092120 1294 880.27 7720 7850 7720 10170 5490 7830 7799.01 0.00 0 -38 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 513 39.85 1.53 12 0.02 197.00 5126.00 8400 20250616 -6.55 5850 20240906 34.19 8400 -6.55 20250616 6130 28.06 20250107 8400 -6.55 20250616 5850 34.19 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N
3 20250806 150702 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 20 2 0.26 9982220 1280 870.75 7720 7850 7720 10170 5490 7830 7798.61 0.00 0 -38 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 513 39.85 1.53 12 0.02 197.00 5126.00 8400 20250616 -6.55 5850 20240906 34.19 8400 -6.55 20250616 6130 28.06 20250107 8400 -6.55 20250616 5850 34.19 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N
4 20250806 140704 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 20 2 0.26 9966610 1278 869.39 7720 7850 7720 10170 5490 7830 7798.60 0.00 0 -37 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 513 39.85 1.53 12 0.02 197.00 5126.00 8400 20250616 -6.55 5850 20240906 34.19 8400 -6.55 20250616 6130 28.06 20250107 8400 -6.55 20250616 5850 34.19 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N
5 20250806 130701 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 20 2 0.26 9472060 1215 826.53 7720 7850 7720 10170 5490 7830 7795.93 0.00 0 -37 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 513 39.85 1.53 12 0.02 197.00 5126.00 8400 20250616 -6.55 5850 20240906 34.19 8400 -6.55 20250616 6130 28.06 20250107 8400 -6.55 20250616 5850 34.19 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N
6 20250806 120659 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 20 2 0.26 9472060 1215 826.53 7720 7850 7720 10170 5490 7830 7795.93 0.00 0 -37 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 513 39.85 1.53 12 0.02 197.00 5126.00 8400 20250616 -6.55 5850 20240906 34.19 8400 -6.55 20250616 6130 28.06 20250107 8400 -6.55 20250616 5850 34.19 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N
7 20250806 110705 57 100.00 KOSDAQ IT 서비스 N N N N N 7850 20 2 0.26 6853370 881 599.32 7720 7850 7720 10170 5490 7830 7779.08 0.00 0 -37 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 513 39.85 1.53 12 0.01 197.00 5126.00 8400 20250616 -6.55 5850 20240906 34.19 8400 -6.55 20250616 6130 28.06 20250107 8400 -6.55 20250616 5850 34.19 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N
8 20250806 100702 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 -10 5 -0.13 3907520 505 343.54 7720 7840 7720 10170 5490 7830 7737.66 0.00 0 -37 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 511 39.70 1.53 12 0.01 197.00 5126.00 8400 20250616 -6.90 5850 20240906 33.68 8400 -6.90 20250616 6130 27.57 20250107 8400 -6.90 20250616 5850 33.68 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N
9 20250806 090658 57 100.00 KOSDAQ IT 서비스 N N N N N 7830 0 3 0.00 3288940 426 289.80 7720 7830 7720 10170 5490 7830 7720.52 0.00 0 -32 8163 7996 7833 7666 7503 8080 7750 33 2340 500 5630 10 1 6530014 511 39.75 1.53 12 0.01 197.00 5126.00 8400 20250616 -6.79 5850 20240906 33.85 8400 -6.79 20250616 6130 27.73 20250107 8400 -6.79 20250616 5850 33.85 20240906 0.04 Y 153460 500 32 억 0 N N 0 N 00 N