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
192250/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
20250806,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11210,150,2,1.36,660719380,59305,98.58,11080,11270,10950,14370,7750,11060,11141.04,2.38,0,12281,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,792,47.50,0.85,12,0.84,236.00,13220.00,15240,20250613,-26.44,6510,20241210,72.20,15240,-26.44,20250613,7400,51.49,20250331,15240,-26.44,20250613,826,1257.14,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,460,N,00,N
20250806,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,170,2,1.54,623168810,55956,93.02,11080,11270,10950,14370,7750,11060,11136.76,2.38,0,12010,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,794,47.58,0.85,12,0.79,236.00,13220.00,15240,20250613,-26.31,6510,20241210,72.50,15240,-26.31,20250613,7400,51.76,20250331,15240,-26.31,20250613,826,1259.56,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,225,N,00,N
20250806,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11150,90,2,0.81,533818240,47976,79.75,11080,11270,10950,14370,7750,11060,11126.78,2.38,0,10708,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,788,47.25,0.84,12,0.68,236.00,13220.00,15240,20250613,-26.84,6510,20241210,71.27,15240,-26.84,20250613,7400,50.68,20250331,15240,-26.84,20250613,826,1249.88,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,225,N,00,N
20250806,130721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11080,20,2,0.18,410273950,36911,61.36,11080,11240,10950,14370,7750,11060,11115.22,2.38,0,7541,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,783,46.95,0.84,12,0.52,236.00,13220.00,15240,20250613,-27.30,6510,20241210,70.20,15240,-27.30,20250613,7400,49.73,20250331,15240,-27.30,20250613,826,1241.40,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,225,N,00,N
20250806,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11100,40,2,0.36,370789830,33351,55.44,11080,11240,10950,14370,7750,11060,11117.80,2.38,0,7255,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,784,47.03,0.84,12,0.47,236.00,13220.00,15240,20250613,-27.17,6510,20241210,70.51,15240,-27.17,20250613,7400,50.00,20250331,15240,-27.17,20250613,826,1243.83,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,225,N,00,N
20250806,110725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,110,2,0.99,357707120,32177,53.49,11080,11240,10950,14370,7750,11060,11116.86,2.38,0,6918,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,789,47.33,0.84,12,0.46,236.00,13220.00,15240,20250613,-26.71,6510,20241210,71.58,15240,-26.71,20250613,7400,50.95,20250331,15240,-26.71,20250613,826,1252.30,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,225,N,00,N
20250806,100722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11240,180,2,1.63,216471280,19493,32.40,11080,11240,10950,14370,7750,11060,11105.08,2.38,0,3073,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,794,47.63,0.85,12,0.28,236.00,13220.00,15240,20250613,-26.25,6510,20241210,72.66,15240,-26.25,20250613,7400,51.89,20250331,15240,-26.25,20250613,826,1260.77,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,225,N,00,N
20250806,090718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11040,-20,5,-0.18,32136600,2902,4.82,11080,11210,11040,14370,7750,11060,11073.95,2.38,0,-1379,11426,11242,11106,10922,10786,11175,10855,71,3310,1000,6850,10,1,7067125,780,46.78,0.84,12,0.04,236.00,13220.00,15240,20250613,-27.56,6510,20241210,69.59,15240,-27.56,20250613,7400,49.19,20250331,15240,-27.56,20250613,826,1236.56,20240806,4.97,Y,192250,1000,70 억,,167998,N,N,225,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 160711 57 100.00 KOSDAQ IT 서비스 N N N N N 11210 150 2 1.36 660719380 59305 98.58 11080 11270 10950 14370 7750 11060 11141.04 2.38 0 12281 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 792 47.50 0.85 12 0.84 236.00 13220.00 15240 20250613 -26.44 6510 20241210 72.20 15240 -26.44 20250613 7400 51.49 20250331 15240 -26.44 20250613 826 1257.14 20240806 4.97 Y 192250 1000 70 억 167998 N N 460 N 00 N
3 20250806 150722 57 100.00 KOSDAQ IT 서비스 N N N N N 11230 170 2 1.54 623168810 55956 93.02 11080 11270 10950 14370 7750 11060 11136.76 2.38 0 12010 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 794 47.58 0.85 12 0.79 236.00 13220.00 15240 20250613 -26.31 6510 20241210 72.50 15240 -26.31 20250613 7400 51.76 20250331 15240 -26.31 20250613 826 1259.56 20240806 4.97 Y 192250 1000 70 억 167998 N N 225 N 00 N
4 20250806 140723 57 100.00 KOSDAQ IT 서비스 N N N N N 11150 90 2 0.81 533818240 47976 79.75 11080 11270 10950 14370 7750 11060 11126.78 2.38 0 10708 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 788 47.25 0.84 12 0.68 236.00 13220.00 15240 20250613 -26.84 6510 20241210 71.27 15240 -26.84 20250613 7400 50.68 20250331 15240 -26.84 20250613 826 1249.88 20240806 4.97 Y 192250 1000 70 억 167998 N N 225 N 00 N
5 20250806 130721 57 100.00 KOSDAQ IT 서비스 N N N N N 11080 20 2 0.18 410273950 36911 61.36 11080 11240 10950 14370 7750 11060 11115.22 2.38 0 7541 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 783 46.95 0.84 12 0.52 236.00 13220.00 15240 20250613 -27.30 6510 20241210 70.20 15240 -27.30 20250613 7400 49.73 20250331 15240 -27.30 20250613 826 1241.40 20240806 4.97 Y 192250 1000 70 억 167998 N N 225 N 00 N
6 20250806 120718 57 100.00 KOSDAQ IT 서비스 N N N N N 11100 40 2 0.36 370789830 33351 55.44 11080 11240 10950 14370 7750 11060 11117.80 2.38 0 7255 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 784 47.03 0.84 12 0.47 236.00 13220.00 15240 20250613 -27.17 6510 20241210 70.51 15240 -27.17 20250613 7400 50.00 20250331 15240 -27.17 20250613 826 1243.83 20240806 4.97 Y 192250 1000 70 억 167998 N N 225 N 00 N
7 20250806 110725 57 100.00 KOSDAQ IT 서비스 N N N N N 11170 110 2 0.99 357707120 32177 53.49 11080 11240 10950 14370 7750 11060 11116.86 2.38 0 6918 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 789 47.33 0.84 12 0.46 236.00 13220.00 15240 20250613 -26.71 6510 20241210 71.58 15240 -26.71 20250613 7400 50.95 20250331 15240 -26.71 20250613 826 1252.30 20240806 4.97 Y 192250 1000 70 억 167998 N N 225 N 00 N
8 20250806 100722 57 100.00 KOSDAQ IT 서비스 N N N N N 11240 180 2 1.63 216471280 19493 32.40 11080 11240 10950 14370 7750 11060 11105.08 2.38 0 3073 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 794 47.63 0.85 12 0.28 236.00 13220.00 15240 20250613 -26.25 6510 20241210 72.66 15240 -26.25 20250613 7400 51.89 20250331 15240 -26.25 20250613 826 1260.77 20240806 4.97 Y 192250 1000 70 억 167998 N N 225 N 00 N
9 20250806 090718 57 100.00 KOSDAQ IT 서비스 N N N N N 11040 -20 5 -0.18 32136600 2902 4.82 11080 11210 11040 14370 7750 11060 11073.95 2.38 0 -1379 11426 11242 11106 10922 10786 11175 10855 71 3310 1000 6850 10 1 7067125 780 46.78 0.84 12 0.04 236.00 13220.00 15240 20250613 -27.56 6510 20241210 69.59 15240 -27.56 20250613 7400 49.19 20250331 15240 -27.56 20250613 826 1236.56 20240806 4.97 Y 192250 1000 70 억 167998 N N 225 N 00 N