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
205500/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
20250806,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-215,5,-5.96,3652811099,1073248,206.61,3575,3635,3335,4685,2525,3605,3403.52,0.52,0,27533,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,2005,-21.46,7.53,12,1.81,-158.00,450.00,4900,20250701,-30.82,929,20241209,264.91,4900,-30.82,20250701,2050,65.37,20250409,4900,-30.82,20250701,929,264.91,20241209,0.13,Y,205500,500,295 억,,309614,N,N,7033,N,00,N
20250806,150734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-255,5,-7.07,3396515634,997042,191.94,3575,3635,3340,4685,2525,3605,3406.59,0.52,0,54159,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,1982,-21.20,7.44,12,1.69,-158.00,450.00,4900,20250701,-31.63,929,20241209,260.60,4900,-31.63,20250701,2050,63.41,20250409,4900,-31.63,20250701,929,260.60,20241209,0.13,Y,205500,500,295 억,,309614,N,N,6129,N,00,N
20250806,140735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-250,5,-6.93,3039462429,890618,171.45,3575,3635,3345,4685,2525,3605,3412.76,0.52,0,50321,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,1985,-21.23,7.46,12,1.51,-158.00,450.00,4900,20250701,-31.53,929,20241209,261.14,4900,-31.53,20250701,2050,63.66,20250409,4900,-31.53,20250701,929,261.14,20241209,0.13,Y,205500,500,295 억,,309614,N,N,6129,N,00,N
20250806,130734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-230,5,-6.38,2723589329,796630,153.36,3575,3635,3365,4685,2525,3605,3418.89,0.52,0,53181,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,1996,-21.36,7.50,12,1.35,-158.00,450.00,4900,20250701,-31.12,929,20241209,263.29,4900,-31.12,20250701,2050,64.63,20250409,4900,-31.12,20250701,929,263.29,20241209,0.13,Y,205500,500,295 억,,309614,N,N,6129,N,00,N
20250806,120731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-220,5,-6.10,2341687596,683614,131.60,3575,3635,3365,4685,2525,3605,3425.45,0.52,0,131921,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,2002,-21.42,7.52,12,1.16,-158.00,450.00,4900,20250701,-30.92,929,20241209,264.37,4900,-30.92,20250701,2050,65.12,20250409,4900,-30.92,20250701,929,264.37,20241209,0.13,Y,205500,500,295 억,,309614,N,N,6129,N,00,N
20250806,110737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3420,-185,5,-5.13,1971224986,574265,110.55,3575,3635,3380,4685,2525,3605,3432.61,0.52,0,142030,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,2023,-21.65,7.60,12,0.97,-158.00,450.00,4900,20250701,-30.20,929,20241209,268.14,4900,-30.20,20250701,2050,66.83,20250409,4900,-30.20,20250701,929,268.14,20241209,0.13,Y,205500,500,295 억,,309614,N,N,6129,N,00,N
20250806,100734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,-195,5,-5.41,1685074431,490199,94.37,3575,3635,3380,4685,2525,3605,3437.53,0.52,0,140021,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,2017,-21.58,7.58,12,0.83,-158.00,450.00,4900,20250701,-30.41,929,20241209,267.06,4900,-30.41,20250701,2050,66.34,20250409,4900,-30.41,20250701,929,267.06,20241209,0.13,Y,205500,500,295 억,,309614,N,N,6129,N,00,N
20250806,090731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-70,5,-1.94,117255830,33244,6.40,3575,3635,3500,4685,2525,3605,3527.13,0.52,0,2058,3905,3755,3630,3480,3355,3692,3417,296,1080,500,2300,5,1,59154032,2091,-22.37,7.86,12,0.06,-158.00,450.00,4900,20250701,-27.86,929,20241209,280.52,4900,-27.86,20250701,2050,72.44,20250409,4900,-27.86,20250701,929,280.52,20241209,0.13,Y,205500,500,295 억,,309614,N,N,6129,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 160723 57 100.00 KOSDAQ IT 서비스 N N N N N 3390 -215 5 -5.96 3652811099 1073248 206.61 3575 3635 3335 4685 2525 3605 3403.52 0.52 0 27533 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 2005 -21.46 7.53 12 1.81 -158.00 450.00 4900 20250701 -30.82 929 20241209 264.91 4900 -30.82 20250701 2050 65.37 20250409 4900 -30.82 20250701 929 264.91 20241209 0.13 Y 205500 500 295 억 309614 N N 7033 N 00 N
3 20250806 150734 57 100.00 KOSDAQ IT 서비스 N N N N N 3350 -255 5 -7.07 3396515634 997042 191.94 3575 3635 3340 4685 2525 3605 3406.59 0.52 0 54159 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 1982 -21.20 7.44 12 1.69 -158.00 450.00 4900 20250701 -31.63 929 20241209 260.60 4900 -31.63 20250701 2050 63.41 20250409 4900 -31.63 20250701 929 260.60 20241209 0.13 Y 205500 500 295 억 309614 N N 6129 N 00 N
4 20250806 140735 57 100.00 KOSDAQ IT 서비스 N N N N N 3355 -250 5 -6.93 3039462429 890618 171.45 3575 3635 3345 4685 2525 3605 3412.76 0.52 0 50321 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 1985 -21.23 7.46 12 1.51 -158.00 450.00 4900 20250701 -31.53 929 20241209 261.14 4900 -31.53 20250701 2050 63.66 20250409 4900 -31.53 20250701 929 261.14 20241209 0.13 Y 205500 500 295 억 309614 N N 6129 N 00 N
5 20250806 130734 57 100.00 KOSDAQ IT 서비스 N N N N N 3375 -230 5 -6.38 2723589329 796630 153.36 3575 3635 3365 4685 2525 3605 3418.89 0.52 0 53181 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 1996 -21.36 7.50 12 1.35 -158.00 450.00 4900 20250701 -31.12 929 20241209 263.29 4900 -31.12 20250701 2050 64.63 20250409 4900 -31.12 20250701 929 263.29 20241209 0.13 Y 205500 500 295 억 309614 N N 6129 N 00 N
6 20250806 120731 57 100.00 KOSDAQ IT 서비스 N N N N N 3385 -220 5 -6.10 2341687596 683614 131.60 3575 3635 3365 4685 2525 3605 3425.45 0.52 0 131921 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 2002 -21.42 7.52 12 1.16 -158.00 450.00 4900 20250701 -30.92 929 20241209 264.37 4900 -30.92 20250701 2050 65.12 20250409 4900 -30.92 20250701 929 264.37 20241209 0.13 Y 205500 500 295 억 309614 N N 6129 N 00 N
7 20250806 110737 57 100.00 KOSDAQ IT 서비스 N N N N N 3420 -185 5 -5.13 1971224986 574265 110.55 3575 3635 3380 4685 2525 3605 3432.61 0.52 0 142030 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 2023 -21.65 7.60 12 0.97 -158.00 450.00 4900 20250701 -30.20 929 20241209 268.14 4900 -30.20 20250701 2050 66.83 20250409 4900 -30.20 20250701 929 268.14 20241209 0.13 Y 205500 500 295 억 309614 N N 6129 N 00 N
8 20250806 100734 57 100.00 KOSDAQ IT 서비스 N N N N N 3410 -195 5 -5.41 1685074431 490199 94.37 3575 3635 3380 4685 2525 3605 3437.53 0.52 0 140021 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 2017 -21.58 7.58 12 0.83 -158.00 450.00 4900 20250701 -30.41 929 20241209 267.06 4900 -30.41 20250701 2050 66.34 20250409 4900 -30.41 20250701 929 267.06 20241209 0.13 Y 205500 500 295 억 309614 N N 6129 N 00 N
9 20250806 090731 57 100.00 KOSDAQ IT 서비스 N N N N N 3535 -70 5 -1.94 117255830 33244 6.40 3575 3635 3500 4685 2525 3605 3527.13 0.52 0 2058 3905 3755 3630 3480 3355 3692 3417 296 1080 500 2300 5 1 59154032 2091 -22.37 7.86 12 0.06 -158.00 450.00 4900 20250701 -27.86 929 20241209 280.52 4900 -27.86 20250701 2050 72.44 20250409 4900 -27.86 20250701 929 280.52 20241209 0.13 Y 205500 500 295 억 309614 N N 6129 N 00 N