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
214180/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
20250806,160729,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15220,-10,5,-0.07,594451015,39286,58.36,15290,15290,14970,19790,10670,15230,15131.37,8.91,0,10229,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,1998,7.23,0.88,12,0.30,2105.00,17323.00,17680,20250624,-13.91,11260,20250407,35.17,17680,-13.91,20250624,11260,35.17,20250407,17680,-13.91,20250624,11260,35.17,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,2619,N,00,N
20250806,150740,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15240,10,2,0.07,541114825,35783,53.16,15290,15290,14970,19790,10670,15230,15122.12,8.91,0,10277,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,2000,7.24,0.88,12,0.27,2105.00,17323.00,17680,20250624,-13.80,11260,20250407,35.35,17680,-13.80,20250624,11260,35.35,20250407,17680,-13.80,20250624,11260,35.35,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,1991,N,00,N
20250806,140742,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15240,10,2,0.07,499482965,33052,49.10,15290,15290,14970,19790,10670,15230,15112.03,8.91,0,9534,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,2000,7.24,0.88,12,0.25,2105.00,17323.00,17680,20250624,-13.80,11260,20250407,35.35,17680,-13.80,20250624,11260,35.35,20250407,17680,-13.80,20250624,11260,35.35,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,1991,N,00,N
20250806,130740,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15180,-50,5,-0.33,455212205,30145,44.78,15290,15290,14970,19790,10670,15230,15100.75,8.91,0,8198,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,1992,7.21,0.88,12,0.23,2105.00,17323.00,17680,20250624,-14.14,11260,20250407,34.81,17680,-14.14,20250624,11260,34.81,20250407,17680,-14.14,20250624,11260,34.81,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,1991,N,00,N
20250806,120737,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15230,0,3,0.00,398819415,26431,39.26,15290,15290,14970,19790,10670,15230,15089.08,8.91,0,7706,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,1999,7.24,0.88,12,0.20,2105.00,17323.00,17680,20250624,-13.86,11260,20250407,35.26,17680,-13.86,20250624,11260,35.26,20250407,17680,-13.86,20250624,11260,35.26,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,1991,N,00,N
20250806,110743,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15210,-20,5,-0.13,330276705,21917,32.56,15290,15290,14970,19790,10670,15230,15069.43,8.91,0,7715,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,1996,7.23,0.88,12,0.17,2105.00,17323.00,17680,20250624,-13.97,11260,20250407,35.08,17680,-13.97,20250624,11260,35.08,20250407,17680,-13.97,20250624,11260,35.08,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,1991,N,00,N
20250806,100741,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15190,-40,5,-0.26,303128945,20131,29.91,15290,15290,14970,19790,10670,15230,15057.82,8.91,0,7388,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,1994,7.22,0.88,12,0.15,2105.00,17323.00,17680,20250624,-14.08,11260,20250407,34.90,17680,-14.08,20250624,11260,34.90,20250407,17680,-14.08,20250624,11260,34.90,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,1991,N,00,N
20250806,090737,55,50.00,KOSDAQ,,IT 서비스,N,N,N,Y,50,N,15060,-170,5,-1.12,17841550,1181,1.75,15290,15290,15060,19790,10670,15230,15107.15,8.91,0,-292,15496,15362,15216,15082,14936,15430,15150,68,4560,500,11270,10,1,13124613,1977,7.15,0.87,12,0.01,2105.00,17323.00,17680,20250624,-14.82,11260,20250407,33.75,17680,-14.82,20250624,11260,33.75,20250407,17680,-14.82,20250624,11260,33.75,20250407,2.48,Y,214180,500,67 억,,1169596,N,N,1991,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 160729 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15220 -10 5 -0.07 594451015 39286 58.36 15290 15290 14970 19790 10670 15230 15131.37 8.91 0 10229 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 1998 7.23 0.88 12 0.30 2105.00 17323.00 17680 20250624 -13.91 11260 20250407 35.17 17680 -13.91 20250624 11260 35.17 20250407 17680 -13.91 20250624 11260 35.17 20250407 2.48 Y 214180 500 67 억 1169596 N N 2619 N 00 N
3 20250806 150740 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15240 10 2 0.07 541114825 35783 53.16 15290 15290 14970 19790 10670 15230 15122.12 8.91 0 10277 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 2000 7.24 0.88 12 0.27 2105.00 17323.00 17680 20250624 -13.80 11260 20250407 35.35 17680 -13.80 20250624 11260 35.35 20250407 17680 -13.80 20250624 11260 35.35 20250407 2.48 Y 214180 500 67 억 1169596 N N 1991 N 00 N
4 20250806 140742 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15240 10 2 0.07 499482965 33052 49.10 15290 15290 14970 19790 10670 15230 15112.03 8.91 0 9534 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 2000 7.24 0.88 12 0.25 2105.00 17323.00 17680 20250624 -13.80 11260 20250407 35.35 17680 -13.80 20250624 11260 35.35 20250407 17680 -13.80 20250624 11260 35.35 20250407 2.48 Y 214180 500 67 억 1169596 N N 1991 N 00 N
5 20250806 130740 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15180 -50 5 -0.33 455212205 30145 44.78 15290 15290 14970 19790 10670 15230 15100.75 8.91 0 8198 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 1992 7.21 0.88 12 0.23 2105.00 17323.00 17680 20250624 -14.14 11260 20250407 34.81 17680 -14.14 20250624 11260 34.81 20250407 17680 -14.14 20250624 11260 34.81 20250407 2.48 Y 214180 500 67 억 1169596 N N 1991 N 00 N
6 20250806 120737 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15230 0 3 0.00 398819415 26431 39.26 15290 15290 14970 19790 10670 15230 15089.08 8.91 0 7706 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 1999 7.24 0.88 12 0.20 2105.00 17323.00 17680 20250624 -13.86 11260 20250407 35.26 17680 -13.86 20250624 11260 35.26 20250407 17680 -13.86 20250624 11260 35.26 20250407 2.48 Y 214180 500 67 억 1169596 N N 1991 N 00 N
7 20250806 110743 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15210 -20 5 -0.13 330276705 21917 32.56 15290 15290 14970 19790 10670 15230 15069.43 8.91 0 7715 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 1996 7.23 0.88 12 0.17 2105.00 17323.00 17680 20250624 -13.97 11260 20250407 35.08 17680 -13.97 20250624 11260 35.08 20250407 17680 -13.97 20250624 11260 35.08 20250407 2.48 Y 214180 500 67 억 1169596 N N 1991 N 00 N
8 20250806 100741 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15190 -40 5 -0.26 303128945 20131 29.91 15290 15290 14970 19790 10670 15230 15057.82 8.91 0 7388 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 1994 7.22 0.88 12 0.15 2105.00 17323.00 17680 20250624 -14.08 11260 20250407 34.90 17680 -14.08 20250624 11260 34.90 20250407 17680 -14.08 20250624 11260 34.90 20250407 2.48 Y 214180 500 67 억 1169596 N N 1991 N 00 N
9 20250806 090737 55 50.00 KOSDAQ IT 서비스 N N N Y 50 N 15060 -170 5 -1.12 17841550 1181 1.75 15290 15290 15060 19790 10670 15230 15107.15 8.91 0 -292 15496 15362 15216 15082 14936 15430 15150 68 4560 500 11270 10 1 13124613 1977 7.15 0.87 12 0.01 2105.00 17323.00 17680 20250624 -14.82 11260 20250407 33.75 17680 -14.82 20250624 11260 33.75 20250407 17680 -14.82 20250624 11260 33.75 20250407 2.48 Y 214180 500 67 억 1169596 N N 1991 N 00 N