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
208860/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
20250806,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,27,2,1.63,62326267,37437,37.34,1653,1683,1649,2145,1158,1653,1664.15,0.19,0,-2048,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,570,10.98,0.98,12,0.11,153.00,1709.00,2800,20250707,-40.00,1614,20250804,4.09,2800,-40.00,20250707,1614,4.09,20250804,2800,-40.00,20250707,1614,4.09,20250804,0.00,Y,208860,500,169 억,,64633,N,N,0,N,00,N
20250806,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,17,2,1.03,58874877,35379,35.29,1653,1683,1649,2145,1158,1653,1664.12,0.19,0,-2182,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,567,10.92,0.98,12,0.10,153.00,1709.00,2800,20250707,-40.36,1614,20250804,3.47,2800,-40.36,20250707,1614,3.47,20250804,2800,-40.36,20250707,1614,3.47,20250804,0.00,Y,208860,500,169 억,,64633,N,N,0,N,00,N
20250806,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1677,24,2,1.45,44069039,26517,26.45,1653,1679,1649,2145,1158,1653,1661.92,0.19,0,-3118,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,569,10.96,0.98,12,0.08,153.00,1709.00,2800,20250707,-40.11,1614,20250804,3.90,2800,-40.11,20250707,1614,3.90,20250804,2800,-40.11,20250707,1614,3.90,20250804,0.00,Y,208860,500,169 억,,64633,N,N,0,N,00,N
20250806,130737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,15,2,0.91,33293903,20062,20.01,1653,1679,1649,2145,1158,1653,1659.55,0.19,0,-2013,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,566,10.90,0.98,12,0.06,153.00,1709.00,2800,20250707,-40.43,1614,20250804,3.35,2800,-40.43,20250707,1614,3.35,20250804,2800,-40.43,20250707,1614,3.35,20250804,0.00,Y,208860,500,169 억,,64633,N,N,0,N,00,N
20250806,120734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1664,11,2,0.67,18468987,11104,11.08,1653,1679,1650,2145,1158,1653,1663.27,0.19,0,-1595,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,565,10.88,0.97,12,0.03,153.00,1709.00,2800,20250707,-40.57,1614,20250804,3.10,2800,-40.57,20250707,1614,3.10,20250804,2800,-40.57,20250707,1614,3.10,20250804,0.00,Y,208860,500,169 억,,64633,N,N,0,N,00,N
20250806,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,12,2,0.73,18227987,10959,10.93,1653,1679,1650,2145,1158,1653,1663.29,0.19,0,-1555,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,565,10.88,0.97,12,0.03,153.00,1709.00,2800,20250707,-40.54,1614,20250804,3.16,2800,-40.54,20250707,1614,3.16,20250804,2800,-40.54,20250707,1614,3.16,20250804,0.00,Y,208860,500,169 억,,64633,N,N,0,N,00,N
20250806,100738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,16,2,0.97,14227559,8544,8.52,1653,1679,1650,2145,1158,1653,1665.21,0.19,0,-1658,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,567,10.91,0.98,12,0.03,153.00,1709.00,2800,20250707,-40.39,1614,20250804,3.41,2800,-40.39,20250707,1614,3.41,20250804,2800,-40.39,20250707,1614,3.41,20250804,0.00,Y,208860,500,169 억,,64633,N,N,0,N,00,N
20250806,090734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1650,-3,5,-0.18,1364746,826,0.82,1653,1654,1650,2145,1158,1653,1652.23,0.19,0,-155,1860,1756,1686,1582,1512,1808,1634,170,492,500,1150,1,1,33949973,560,10.78,0.97,12,0.00,153.00,1709.00,2800,20250707,-41.07,1614,20250804,2.23,2800,-41.07,20250707,1614,2.23,20250804,2800,-41.07,20250707,1614,2.23,20250804,0.00,Y,208860,500,169 억,,64633,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 160726 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 27 2 1.63 62326267 37437 37.34 1653 1683 1649 2145 1158 1653 1664.15 0.19 0 -2048 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 570 10.98 0.98 12 0.11 153.00 1709.00 2800 20250707 -40.00 1614 20250804 4.09 2800 -40.00 20250707 1614 4.09 20250804 2800 -40.00 20250707 1614 4.09 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N
3 20250806 150737 57 100.00 KOSDAQ IT 서비스 N N N N N 1670 17 2 1.03 58874877 35379 35.29 1653 1683 1649 2145 1158 1653 1664.12 0.19 0 -2182 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 567 10.92 0.98 12 0.10 153.00 1709.00 2800 20250707 -40.36 1614 20250804 3.47 2800 -40.36 20250707 1614 3.47 20250804 2800 -40.36 20250707 1614 3.47 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N
4 20250806 140739 57 100.00 KOSDAQ IT 서비스 N N N N N 1677 24 2 1.45 44069039 26517 26.45 1653 1679 1649 2145 1158 1653 1661.92 0.19 0 -3118 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 569 10.96 0.98 12 0.08 153.00 1709.00 2800 20250707 -40.11 1614 20250804 3.90 2800 -40.11 20250707 1614 3.90 20250804 2800 -40.11 20250707 1614 3.90 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N
5 20250806 130737 57 100.00 KOSDAQ IT 서비스 N N N N N 1668 15 2 0.91 33293903 20062 20.01 1653 1679 1649 2145 1158 1653 1659.55 0.19 0 -2013 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 566 10.90 0.98 12 0.06 153.00 1709.00 2800 20250707 -40.43 1614 20250804 3.35 2800 -40.43 20250707 1614 3.35 20250804 2800 -40.43 20250707 1614 3.35 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N
6 20250806 120734 57 100.00 KOSDAQ IT 서비스 N N N N N 1664 11 2 0.67 18468987 11104 11.08 1653 1679 1650 2145 1158 1653 1663.27 0.19 0 -1595 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 565 10.88 0.97 12 0.03 153.00 1709.00 2800 20250707 -40.57 1614 20250804 3.10 2800 -40.57 20250707 1614 3.10 20250804 2800 -40.57 20250707 1614 3.10 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N
7 20250806 110740 57 100.00 KOSDAQ IT 서비스 N N N N N 1665 12 2 0.73 18227987 10959 10.93 1653 1679 1650 2145 1158 1653 1663.29 0.19 0 -1555 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 565 10.88 0.97 12 0.03 153.00 1709.00 2800 20250707 -40.54 1614 20250804 3.16 2800 -40.54 20250707 1614 3.16 20250804 2800 -40.54 20250707 1614 3.16 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N
8 20250806 100738 57 100.00 KOSDAQ IT 서비스 N N N N N 1669 16 2 0.97 14227559 8544 8.52 1653 1679 1650 2145 1158 1653 1665.21 0.19 0 -1658 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 567 10.91 0.98 12 0.03 153.00 1709.00 2800 20250707 -40.39 1614 20250804 3.41 2800 -40.39 20250707 1614 3.41 20250804 2800 -40.39 20250707 1614 3.41 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N
9 20250806 090734 57 100.00 KOSDAQ IT 서비스 N N N N N 1650 -3 5 -0.18 1364746 826 0.82 1653 1654 1650 2145 1158 1653 1652.23 0.19 0 -155 1860 1756 1686 1582 1512 1808 1634 170 492 500 1150 1 1 33949973 560 10.78 0.97 12 0.00 153.00 1709.00 2800 20250707 -41.07 1614 20250804 2.23 2800 -41.07 20250707 1614 2.23 20250804 2800 -41.07 20250707 1614 2.23 20250804 0.00 Y 208860 500 169 억 64633 N N 0 N 00 N