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
298830/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
20250806,160837,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,15,2,0.30,421265123,84356,72.00,4960,5040,4930,6480,3490,4985,4993.90,0.88,0,20036,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,10,1,52619061,2631,24.39,2.79,12,0.16,205.00,1791.00,6920,20241007,-27.75,3590,20240805,39.28,6400,-21.88,20250115,3980,25.63,20250409,6920,-27.75,20241007,3670,36.24,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2067,N,00,N
20250806,150852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,15,2,0.30,412461233,82594,70.49,4960,5040,4930,6480,3490,4985,4993.84,0.88,0,20241,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,10,1,52619061,2631,24.39,2.79,12,0.16,205.00,1791.00,6920,20241007,-27.75,3590,20240805,39.28,6400,-21.88,20250115,3980,25.63,20250409,6920,-27.75,20241007,3670,36.24,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2260,N,00,N
20250806,140854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4990,5,2,0.10,384914361,77081,65.79,4960,5040,4930,6480,3490,4985,4993.63,0.88,0,19397,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,5,1,52619061,2626,24.34,2.79,12,0.15,205.00,1791.00,6920,20241007,-27.89,3590,20240805,39.00,6400,-22.03,20250115,3980,25.38,20250409,6920,-27.89,20241007,3670,35.97,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2260,N,00,N
20250806,130850,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4995,10,2,0.20,336835346,67450,57.57,4960,5040,4930,6480,3490,4985,4993.85,0.88,0,17446,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,5,1,52619061,2628,24.37,2.79,12,0.13,205.00,1791.00,6920,20241007,-27.82,3590,20240805,39.14,6400,-21.95,20250115,3980,25.50,20250409,6920,-27.82,20241007,3670,36.10,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2260,N,00,N
20250806,120846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5020,35,2,0.70,285401525,57163,48.79,4960,5040,4930,6480,3490,4985,4992.77,0.88,0,18839,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,10,1,52619061,2641,24.49,2.80,12,0.11,205.00,1791.00,6920,20241007,-27.46,3590,20240805,39.83,6400,-21.56,20250115,3980,26.13,20250409,6920,-27.46,20241007,3670,36.78,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2260,N,00,N
20250806,110855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5030,45,2,0.90,250673175,50244,42.88,4960,5040,4930,6480,3490,4985,4989.12,0.88,0,21028,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,10,1,52619061,2647,24.54,2.81,12,0.10,205.00,1791.00,6920,20241007,-27.31,3590,20240805,40.11,6400,-21.41,20250115,3980,26.38,20250409,6920,-27.31,20241007,3670,37.06,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2260,N,00,N
20250806,100851,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5030,45,2,0.90,154393400,31015,26.47,4960,5040,4930,6480,3490,4985,4978.02,0.88,0,12635,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,10,1,52619061,2647,24.54,2.81,12,0.06,205.00,1791.00,6920,20241007,-27.31,3590,20240805,40.11,6400,-21.41,20250115,3980,26.38,20250409,6920,-27.31,20241007,3670,37.06,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2260,N,00,N
20250806,090849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4965,-20,5,-0.40,28329890,5723,4.88,4960,4970,4935,6480,3490,4985,4950.18,0.88,0,1993,5075,5030,4965,4920,4855,5052,4942,53,1495,100,3580,5,1,52619061,2613,24.22,2.77,12,0.01,205.00,1791.00,6920,20241007,-28.25,3590,20240805,38.30,6400,-22.42,20250115,3980,24.75,20250409,6920,-28.25,20241007,3670,35.29,20240806,6.03,Y,298830,100,53 억,,465457,N,N,2260,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 160837 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5000 15 2 0.30 421265123 84356 72.00 4960 5040 4930 6480 3490 4985 4993.90 0.88 0 20036 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 10 1 52619061 2631 24.39 2.79 12 0.16 205.00 1791.00 6920 20241007 -27.75 3590 20240805 39.28 6400 -21.88 20250115 3980 25.63 20250409 6920 -27.75 20241007 3670 36.24 20240806 6.03 Y 298830 100 53 억 465457 N N 2067 N 00 N
3 20250806 150852 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5000 15 2 0.30 412461233 82594 70.49 4960 5040 4930 6480 3490 4985 4993.84 0.88 0 20241 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 10 1 52619061 2631 24.39 2.79 12 0.16 205.00 1791.00 6920 20241007 -27.75 3590 20240805 39.28 6400 -21.88 20250115 3980 25.63 20250409 6920 -27.75 20241007 3670 36.24 20240806 6.03 Y 298830 100 53 억 465457 N N 2260 N 00 N
4 20250806 140854 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4990 5 2 0.10 384914361 77081 65.79 4960 5040 4930 6480 3490 4985 4993.63 0.88 0 19397 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 5 1 52619061 2626 24.34 2.79 12 0.15 205.00 1791.00 6920 20241007 -27.89 3590 20240805 39.00 6400 -22.03 20250115 3980 25.38 20250409 6920 -27.89 20241007 3670 35.97 20240806 6.03 Y 298830 100 53 억 465457 N N 2260 N 00 N
5 20250806 130850 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4995 10 2 0.20 336835346 67450 57.57 4960 5040 4930 6480 3490 4985 4993.85 0.88 0 17446 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 5 1 52619061 2628 24.37 2.79 12 0.13 205.00 1791.00 6920 20241007 -27.82 3590 20240805 39.14 6400 -21.95 20250115 3980 25.50 20250409 6920 -27.82 20241007 3670 36.10 20240806 6.03 Y 298830 100 53 억 465457 N N 2260 N 00 N
6 20250806 120846 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5020 35 2 0.70 285401525 57163 48.79 4960 5040 4930 6480 3490 4985 4992.77 0.88 0 18839 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 10 1 52619061 2641 24.49 2.80 12 0.11 205.00 1791.00 6920 20241007 -27.46 3590 20240805 39.83 6400 -21.56 20250115 3980 26.13 20250409 6920 -27.46 20241007 3670 36.78 20240806 6.03 Y 298830 100 53 억 465457 N N 2260 N 00 N
7 20250806 110855 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5030 45 2 0.90 250673175 50244 42.88 4960 5040 4930 6480 3490 4985 4989.12 0.88 0 21028 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 10 1 52619061 2647 24.54 2.81 12 0.10 205.00 1791.00 6920 20241007 -27.31 3590 20240805 40.11 6400 -21.41 20250115 3980 26.38 20250409 6920 -27.31 20241007 3670 37.06 20240806 6.03 Y 298830 100 53 억 465457 N N 2260 N 00 N
8 20250806 100851 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 5030 45 2 0.90 154393400 31015 26.47 4960 5040 4930 6480 3490 4985 4978.02 0.88 0 12635 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 10 1 52619061 2647 24.54 2.81 12 0.06 205.00 1791.00 6920 20241007 -27.31 3590 20240805 40.11 6400 -21.41 20250115 3980 26.38 20250409 6920 -27.31 20241007 3670 37.06 20240806 6.03 Y 298830 100 53 억 465457 N N 2260 N 00 N
9 20250806 090849 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 4965 -20 5 -0.40 28329890 5723 4.88 4960 4970 4935 6480 3490 4985 4950.18 0.88 0 1993 5075 5030 4965 4920 4855 5052 4942 53 1495 100 3580 5 1 52619061 2613 24.22 2.77 12 0.01 205.00 1791.00 6920 20241007 -28.25 3590 20240805 38.30 6400 -22.42 20250115 3980 24.75 20250409 6920 -28.25 20241007 3670 35.29 20240806 6.03 Y 298830 100 53 억 465457 N N 2260 N 00 N