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
173130/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
20250806,160700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,30,2,0.48,116533210,18519,31.23,6330,6340,6260,8150,4390,6270,6292.63,7.56,0,251,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,822,8.61,1.53,12,0.14,732.00,4131.00,12220,20241210,-48.45,5580,20250507,12.90,11430,-44.88,20250407,5580,12.90,20250507,12220,-48.45,20241210,5580,12.90,20250507,5.64,Y,173130,500,65 억,,986064,N,N,2,N,00,N
20250806,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,70,2,1.12,104302490,16583,27.96,6330,6340,6260,8150,4390,6270,6289.72,7.56,0,-585,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,827,8.66,1.53,12,0.13,732.00,4131.00,12220,20241210,-48.12,5580,20250507,13.62,11430,-44.53,20250407,5580,13.62,20250507,12220,-48.12,20241210,5580,13.62,20250507,5.64,Y,173130,500,65 억,,986064,N,N,459,N,00,N
20250806,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6320,50,2,0.80,84560080,13458,22.69,6330,6330,6260,8150,4390,6270,6283.26,7.56,0,-2450,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,825,8.63,1.53,12,0.10,732.00,4131.00,12220,20241210,-48.28,5580,20250507,13.26,11430,-44.71,20250407,5580,13.26,20250507,12220,-48.28,20241210,5580,13.26,20250507,5.64,Y,173130,500,65 억,,986064,N,N,459,N,00,N
20250806,130709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6270,0,3,0.00,58701300,9350,15.77,6330,6330,6260,8150,4390,6270,6278.21,7.56,0,-2274,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,818,8.57,1.52,12,0.07,732.00,4131.00,12220,20241210,-48.69,5580,20250507,12.37,11430,-45.14,20250407,5580,12.37,20250507,12220,-48.69,20241210,5580,12.37,20250507,5.64,Y,173130,500,65 억,,986064,N,N,459,N,00,N
20250806,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,10,2,0.16,47963860,7640,12.88,6330,6330,6260,8150,4390,6270,6277.99,7.56,0,-1940,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,819,8.58,1.52,12,0.06,732.00,4131.00,12220,20241210,-48.61,5580,20250507,12.54,11430,-45.06,20250407,5580,12.54,20250507,12220,-48.61,20241210,5580,12.54,20250507,5.64,Y,173130,500,65 억,,986064,N,N,459,N,00,N
20250806,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,30,2,0.48,32977040,5252,8.86,6330,6330,6260,8150,4390,6270,6278.95,7.56,0,-30,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,822,8.61,1.53,12,0.04,732.00,4131.00,12220,20241210,-48.45,5580,20250507,12.90,11430,-44.88,20250407,5580,12.90,20250507,12220,-48.45,20241210,5580,12.90,20250507,5.64,Y,173130,500,65 억,,986064,N,N,459,N,00,N
20250806,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,60,2,0.96,28855980,4598,7.75,6330,6330,6260,8150,4390,6270,6275.77,7.56,0,-65,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,826,8.65,1.53,12,0.04,732.00,4131.00,12220,20241210,-48.20,5580,20250507,13.44,11430,-44.62,20250407,5580,13.44,20250507,12220,-48.20,20241210,5580,13.44,20250507,5.64,Y,173130,500,65 억,,986064,N,N,459,N,00,N
20250806,090706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6310,40,2,0.64,3595020,573,0.97,6330,6330,6270,8150,4390,6270,6274.03,7.56,0,-388,6556,6412,6276,6132,5996,6345,6065,65,1880,500,4380,10,1,13046473,823,8.62,1.53,12,0.00,732.00,4131.00,12220,20241210,-48.36,5580,20250507,13.08,11430,-44.79,20250407,5580,13.08,20250507,12220,-48.36,20241210,5580,13.08,20250507,5.64,Y,173130,500,65 억,,986064,N,N,459,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 160700 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 30 2 0.48 116533210 18519 31.23 6330 6340 6260 8150 4390 6270 6292.63 7.56 0 251 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 822 8.61 1.53 12 0.14 732.00 4131.00 12220 20241210 -48.45 5580 20250507 12.90 11430 -44.88 20250407 5580 12.90 20250507 12220 -48.45 20241210 5580 12.90 20250507 5.64 Y 173130 500 65 억 986064 N N 2 N 00 N
3 20250806 150710 57 100.00 KOSDAQ IT 서비스 N N N N N 6340 70 2 1.12 104302490 16583 27.96 6330 6340 6260 8150 4390 6270 6289.72 7.56 0 -585 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 827 8.66 1.53 12 0.13 732.00 4131.00 12220 20241210 -48.12 5580 20250507 13.62 11430 -44.53 20250407 5580 13.62 20250507 12220 -48.12 20241210 5580 13.62 20250507 5.64 Y 173130 500 65 억 986064 N N 459 N 00 N
4 20250806 140712 57 100.00 KOSDAQ IT 서비스 N N N N N 6320 50 2 0.80 84560080 13458 22.69 6330 6330 6260 8150 4390 6270 6283.26 7.56 0 -2450 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 825 8.63 1.53 12 0.10 732.00 4131.00 12220 20241210 -48.28 5580 20250507 13.26 11430 -44.71 20250407 5580 13.26 20250507 12220 -48.28 20241210 5580 13.26 20250507 5.64 Y 173130 500 65 억 986064 N N 459 N 00 N
5 20250806 130709 57 100.00 KOSDAQ IT 서비스 N N N N N 6270 0 3 0.00 58701300 9350 15.77 6330 6330 6260 8150 4390 6270 6278.21 7.56 0 -2274 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 818 8.57 1.52 12 0.07 732.00 4131.00 12220 20241210 -48.69 5580 20250507 12.37 11430 -45.14 20250407 5580 12.37 20250507 12220 -48.69 20241210 5580 12.37 20250507 5.64 Y 173130 500 65 억 986064 N N 459 N 00 N
6 20250806 120707 57 100.00 KOSDAQ IT 서비스 N N N N N 6280 10 2 0.16 47963860 7640 12.88 6330 6330 6260 8150 4390 6270 6277.99 7.56 0 -1940 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 819 8.58 1.52 12 0.06 732.00 4131.00 12220 20241210 -48.61 5580 20250507 12.54 11430 -45.06 20250407 5580 12.54 20250507 12220 -48.61 20241210 5580 12.54 20250507 5.64 Y 173130 500 65 억 986064 N N 459 N 00 N
7 20250806 110713 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 30 2 0.48 32977040 5252 8.86 6330 6330 6260 8150 4390 6270 6278.95 7.56 0 -30 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 822 8.61 1.53 12 0.04 732.00 4131.00 12220 20241210 -48.45 5580 20250507 12.90 11430 -44.88 20250407 5580 12.90 20250507 12220 -48.45 20241210 5580 12.90 20250507 5.64 Y 173130 500 65 억 986064 N N 459 N 00 N
8 20250806 100710 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 60 2 0.96 28855980 4598 7.75 6330 6330 6260 8150 4390 6270 6275.77 7.56 0 -65 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 826 8.65 1.53 12 0.04 732.00 4131.00 12220 20241210 -48.20 5580 20250507 13.44 11430 -44.62 20250407 5580 13.44 20250507 12220 -48.20 20241210 5580 13.44 20250507 5.64 Y 173130 500 65 억 986064 N N 459 N 00 N
9 20250806 090706 57 100.00 KOSDAQ IT 서비스 N N N N N 6310 40 2 0.64 3595020 573 0.97 6330 6330 6270 8150 4390 6270 6274.03 7.56 0 -388 6556 6412 6276 6132 5996 6345 6065 65 1880 500 4380 10 1 13046473 823 8.62 1.53 12 0.00 732.00 4131.00 12220 20241210 -48.36 5580 20250507 13.08 11430 -44.79 20250407 5580 13.08 20250507 12220 -48.36 20241210 5580 13.08 20250507 5.64 Y 173130 500 65 억 986064 N N 459 N 00 N