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
158430/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
20250806,160653,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8040,-120,5,-1.47,6026152195,748044,285.16,8590,8590,7810,10600,5720,8160,8055.88,4.79,0,-210548,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,1998,17.29,2.00,12,3.01,465.00,4015.00,13990,20250623,-42.53,2885,20240805,178.68,13990,-42.53,20250623,4905,63.91,20250409,13990,-42.53,20250623,3005,167.55,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,38188,N,00,N
20250806,150704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8030,-130,5,-1.59,5894449375,731650,278.91,8590,8590,7810,10600,5720,8160,8056.38,4.79,0,-218972,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,1995,17.27,2.00,12,2.94,465.00,4015.00,13990,20250623,-42.60,2885,20240805,178.34,13990,-42.60,20250623,4905,63.71,20250409,13990,-42.60,20250623,3005,167.22,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,3093,N,00,N
20250806,140706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8000,-160,5,-1.96,5606003015,695647,265.18,8590,8590,7810,10600,5720,8160,8058.69,4.79,0,-233658,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,1988,17.20,1.99,12,2.80,465.00,4015.00,13990,20250623,-42.82,2885,20240805,177.30,13990,-42.82,20250623,4905,63.10,20250409,13990,-42.82,20250623,3005,166.22,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,3093,N,00,N
20250806,130703,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7910,-250,5,-3.06,5044307835,625415,238.41,8590,8590,7810,10600,5720,8160,8065.54,4.79,0,-244408,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,1966,17.01,1.97,12,2.52,465.00,4015.00,13990,20250623,-43.46,2885,20240805,174.18,13990,-43.46,20250623,4905,61.26,20250409,13990,-43.46,20250623,3005,163.23,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,3093,N,00,N
20250806,120700,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7860,-300,5,-3.68,4828206075,598001,227.96,8590,8590,7810,10600,5720,8160,8073.91,4.79,0,-248451,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,1953,16.90,1.96,12,2.41,465.00,4015.00,13990,20250623,-43.82,2885,20240805,172.44,13990,-43.82,20250623,4905,60.24,20250409,13990,-43.82,20250623,3005,161.56,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,3093,N,00,N
20250806,110706,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7940,-220,5,-2.70,4315467525,532999,203.18,8590,8590,7870,10600,5720,8160,8096.58,4.79,0,-237004,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,1973,17.08,1.98,12,2.14,465.00,4015.00,13990,20250623,-43.25,2885,20240805,175.22,13990,-43.25,20250623,4905,61.88,20250409,13990,-43.25,20250623,3005,164.23,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,3093,N,00,N
20250806,100704,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7980,-180,5,-2.21,3543583110,435739,166.11,8590,8590,7930,10600,5720,8160,8132.35,4.79,0,-219232,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,1983,17.16,1.99,12,1.75,465.00,4015.00,13990,20250623,-42.96,2885,20240805,176.60,13990,-42.96,20250623,4905,62.69,20250409,13990,-42.96,20250623,3005,165.56,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,3093,N,00,N
20250806,090700,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8170,10,2,0.12,1523254520,184351,70.28,8590,8590,8060,10600,5720,8160,8262.79,4.79,0,-107871,8513,8336,8193,8016,7873,8265,7945,25,2440,100,5050,10,1,24850529,2030,17.57,2.03,12,0.74,465.00,4015.00,13990,20250623,-41.60,2885,20240805,183.19,13990,-41.60,20250623,4905,66.56,20250409,13990,-41.60,20250623,3005,171.88,20240806,3.52,Y,158430,100,24 억,,1190524,N,N,3093,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 160653 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8040 -120 5 -1.47 6026152195 748044 285.16 8590 8590 7810 10600 5720 8160 8055.88 4.79 0 -210548 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 1998 17.29 2.00 12 3.01 465.00 4015.00 13990 20250623 -42.53 2885 20240805 178.68 13990 -42.53 20250623 4905 63.91 20250409 13990 -42.53 20250623 3005 167.55 20240806 3.52 Y 158430 100 24 억 1190524 N N 38188 N 00 N
3 20250806 150704 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8030 -130 5 -1.59 5894449375 731650 278.91 8590 8590 7810 10600 5720 8160 8056.38 4.79 0 -218972 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 1995 17.27 2.00 12 2.94 465.00 4015.00 13990 20250623 -42.60 2885 20240805 178.34 13990 -42.60 20250623 4905 63.71 20250409 13990 -42.60 20250623 3005 167.22 20240806 3.52 Y 158430 100 24 억 1190524 N N 3093 N 00 N
4 20250806 140706 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8000 -160 5 -1.96 5606003015 695647 265.18 8590 8590 7810 10600 5720 8160 8058.69 4.79 0 -233658 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 1988 17.20 1.99 12 2.80 465.00 4015.00 13990 20250623 -42.82 2885 20240805 177.30 13990 -42.82 20250623 4905 63.10 20250409 13990 -42.82 20250623 3005 166.22 20240806 3.52 Y 158430 100 24 억 1190524 N N 3093 N 00 N
5 20250806 130703 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7910 -250 5 -3.06 5044307835 625415 238.41 8590 8590 7810 10600 5720 8160 8065.54 4.79 0 -244408 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 1966 17.01 1.97 12 2.52 465.00 4015.00 13990 20250623 -43.46 2885 20240805 174.18 13990 -43.46 20250623 4905 61.26 20250409 13990 -43.46 20250623 3005 163.23 20240806 3.52 Y 158430 100 24 억 1190524 N N 3093 N 00 N
6 20250806 120700 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7860 -300 5 -3.68 4828206075 598001 227.96 8590 8590 7810 10600 5720 8160 8073.91 4.79 0 -248451 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 1953 16.90 1.96 12 2.41 465.00 4015.00 13990 20250623 -43.82 2885 20240805 172.44 13990 -43.82 20250623 4905 60.24 20250409 13990 -43.82 20250623 3005 161.56 20240806 3.52 Y 158430 100 24 억 1190524 N N 3093 N 00 N
7 20250806 110706 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7940 -220 5 -2.70 4315467525 532999 203.18 8590 8590 7870 10600 5720 8160 8096.58 4.79 0 -237004 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 1973 17.08 1.98 12 2.14 465.00 4015.00 13990 20250623 -43.25 2885 20240805 175.22 13990 -43.25 20250623 4905 61.88 20250409 13990 -43.25 20250623 3005 164.23 20240806 3.52 Y 158430 100 24 억 1190524 N N 3093 N 00 N
8 20250806 100704 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7980 -180 5 -2.21 3543583110 435739 166.11 8590 8590 7930 10600 5720 8160 8132.35 4.79 0 -219232 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 1983 17.16 1.99 12 1.75 465.00 4015.00 13990 20250623 -42.96 2885 20240805 176.60 13990 -42.96 20250623 4905 62.69 20250409 13990 -42.96 20250623 3005 165.56 20240806 3.52 Y 158430 100 24 억 1190524 N N 3093 N 00 N
9 20250806 090700 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 8170 10 2 0.12 1523254520 184351 70.28 8590 8590 8060 10600 5720 8160 8262.79 4.79 0 -107871 8513 8336 8193 8016 7873 8265 7945 25 2440 100 5050 10 1 24850529 2030 17.57 2.03 12 0.74 465.00 4015.00 13990 20250623 -41.60 2885 20240805 183.19 13990 -41.60 20250623 4905 66.56 20250409 13990 -41.60 20250623 3005 171.88 20240806 3.52 Y 158430 100 24 억 1190524 N N 3093 N 00 N