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
290270/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
20250806,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3705,10,2,0.27,36405585,9848,37.19,3700,3740,3660,4800,2590,3695,3696.75,2.12,0,-449,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,356,8.93,0.76,12,0.10,415.00,4851.00,4750,20250107,-22.00,3095,20241209,19.71,4750,-22.00,20250107,3155,17.43,20250102,4750,-22.00,20250107,3095,19.71,20241209,0.61,Y,290270,500,48 억,,203547,N,N,0,N,00,N
20250806,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,15,2,0.41,34234360,9262,34.98,3700,3740,3660,4800,2590,3695,3696.22,2.12,0,-484,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,356,8.94,0.76,12,0.10,415.00,4851.00,4750,20250107,-21.89,3095,20241209,19.87,4750,-21.89,20250107,3155,17.59,20250102,4750,-21.89,20250107,3095,19.87,20241209,0.61,Y,290270,500,48 억,,203547,N,N,0,N,00,N
20250806,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3695,0,3,0.00,31909620,8633,32.61,3700,3740,3660,4800,2590,3695,3696.24,2.12,0,-656,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,355,8.90,0.76,12,0.09,415.00,4851.00,4750,20250107,-22.21,3095,20241209,19.39,4750,-22.21,20250107,3155,17.12,20250102,4750,-22.21,20250107,3095,19.39,20241209,0.61,Y,290270,500,48 억,,203547,N,N,0,N,00,N
20250806,130842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3690,-5,5,-0.14,30769270,8324,31.44,3700,3740,3660,4800,2590,3695,3696.45,2.12,0,-702,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,355,8.89,0.76,12,0.09,415.00,4851.00,4750,20250107,-22.32,3095,20241209,19.22,4750,-22.32,20250107,3155,16.96,20250102,4750,-22.32,20250107,3095,19.22,20241209,0.61,Y,290270,500,48 억,,203547,N,N,0,N,00,N
20250806,120838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3695,0,3,0.00,25530810,6906,26.08,3700,3740,3660,4800,2590,3695,3696.90,2.12,0,-527,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,355,8.90,0.76,12,0.07,415.00,4851.00,4750,20250107,-22.21,3095,20241209,19.39,4750,-22.21,20250107,3155,17.12,20250102,4750,-22.21,20250107,3095,19.39,20241209,0.61,Y,290270,500,48 억,,203547,N,N,0,N,00,N
20250806,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3710,15,2,0.41,13119975,3561,13.45,3700,3710,3660,4800,2590,3695,3684.35,2.12,0,-219,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,356,8.94,0.76,12,0.04,415.00,4851.00,4750,20250107,-21.89,3095,20241209,19.87,4750,-21.89,20250107,3155,17.59,20250102,4750,-21.89,20250107,3095,19.87,20241209,0.61,Y,290270,500,48 억,,203547,N,N,0,N,00,N
20250806,100842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,5,2,0.14,9512080,2585,9.76,3700,3710,3660,4800,2590,3695,3679.72,2.12,0,-142,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,355,8.92,0.76,12,0.03,415.00,4851.00,4750,20250107,-22.11,3095,20241209,19.55,4750,-22.11,20250107,3155,17.27,20250102,4750,-22.11,20250107,3095,19.55,20241209,0.61,Y,290270,500,48 억,,203547,N,N,0,N,00,N
20250806,090840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3665,-30,5,-0.81,756445,206,0.78,3700,3700,3660,4800,2590,3695,3672.06,2.12,0,-123,3805,3750,3700,3645,3595,3777,3672,48,1105,500,2660,5,1,9607672,352,8.83,0.76,12,0.00,415.00,4851.00,4750,20250107,-22.84,3095,20241209,18.42,4750,-22.84,20250107,3155,16.16,20250102,4750,-22.84,20250107,3095,18.42,20241209,0.61,Y,290270,500,48 억,,203547,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 160829 57 100.00 KOSDAQ IT 서비스 N N N N N 3705 10 2 0.27 36405585 9848 37.19 3700 3740 3660 4800 2590 3695 3696.75 2.12 0 -449 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 356 8.93 0.76 12 0.10 415.00 4851.00 4750 20250107 -22.00 3095 20241209 19.71 4750 -22.00 20250107 3155 17.43 20250102 4750 -22.00 20250107 3095 19.71 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N
3 20250806 150843 57 100.00 KOSDAQ IT 서비스 N N N N N 3710 15 2 0.41 34234360 9262 34.98 3700 3740 3660 4800 2590 3695 3696.22 2.12 0 -484 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 356 8.94 0.76 12 0.10 415.00 4851.00 4750 20250107 -21.89 3095 20241209 19.87 4750 -21.89 20250107 3155 17.59 20250102 4750 -21.89 20250107 3095 19.87 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N
4 20250806 140845 57 100.00 KOSDAQ IT 서비스 N N N N N 3695 0 3 0.00 31909620 8633 32.61 3700 3740 3660 4800 2590 3695 3696.24 2.12 0 -656 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 355 8.90 0.76 12 0.09 415.00 4851.00 4750 20250107 -22.21 3095 20241209 19.39 4750 -22.21 20250107 3155 17.12 20250102 4750 -22.21 20250107 3095 19.39 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N
5 20250806 130842 57 100.00 KOSDAQ IT 서비스 N N N N N 3690 -5 5 -0.14 30769270 8324 31.44 3700 3740 3660 4800 2590 3695 3696.45 2.12 0 -702 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 355 8.89 0.76 12 0.09 415.00 4851.00 4750 20250107 -22.32 3095 20241209 19.22 4750 -22.32 20250107 3155 16.96 20250102 4750 -22.32 20250107 3095 19.22 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N
6 20250806 120838 57 100.00 KOSDAQ IT 서비스 N N N N N 3695 0 3 0.00 25530810 6906 26.08 3700 3740 3660 4800 2590 3695 3696.90 2.12 0 -527 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 355 8.90 0.76 12 0.07 415.00 4851.00 4750 20250107 -22.21 3095 20241209 19.39 4750 -22.21 20250107 3155 17.12 20250102 4750 -22.21 20250107 3095 19.39 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N
7 20250806 110846 57 100.00 KOSDAQ IT 서비스 N N N N N 3710 15 2 0.41 13119975 3561 13.45 3700 3710 3660 4800 2590 3695 3684.35 2.12 0 -219 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 356 8.94 0.76 12 0.04 415.00 4851.00 4750 20250107 -21.89 3095 20241209 19.87 4750 -21.89 20250107 3155 17.59 20250102 4750 -21.89 20250107 3095 19.87 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N
8 20250806 100842 57 100.00 KOSDAQ IT 서비스 N N N N N 3700 5 2 0.14 9512080 2585 9.76 3700 3710 3660 4800 2590 3695 3679.72 2.12 0 -142 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 355 8.92 0.76 12 0.03 415.00 4851.00 4750 20250107 -22.11 3095 20241209 19.55 4750 -22.11 20250107 3155 17.27 20250102 4750 -22.11 20250107 3095 19.55 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N
9 20250806 090840 57 100.00 KOSDAQ IT 서비스 N N N N N 3665 -30 5 -0.81 756445 206 0.78 3700 3700 3660 4800 2590 3695 3672.06 2.12 0 -123 3805 3750 3700 3645 3595 3777 3672 48 1105 500 2660 5 1 9607672 352 8.83 0.76 12 0.00 415.00 4851.00 4750 20250107 -22.84 3095 20241209 18.42 4750 -22.84 20250107 3155 16.16 20250102 4750 -22.84 20250107 3095 18.42 20241209 0.61 Y 290270 500 48 억 203547 N N 0 N 00 N