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
315640/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
20250806,160848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-30,5,-0.53,517270940,93592,114.30,5580,5600,5450,7290,3930,5610,5526.87,0.86,0,22683,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1258,-13.81,6.60,12,0.42,-404.00,846.00,9090,20250206,-38.61,4160,20240805,34.13,9090,-38.61,20250206,5100,9.41,20250409,9090,-38.61,20250206,4810,16.01,20240806,0.85,Y,315640,500,112 억,,194152,N,N,4448,N,00,N
20250806,150903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-60,5,-1.07,485254550,87841,107.27,5580,5600,5450,7290,3930,5610,5524.24,0.86,0,23336,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1251,-13.74,6.56,12,0.39,-404.00,846.00,9090,20250206,-38.94,4160,20240805,33.41,9090,-38.94,20250206,5100,8.82,20250409,9090,-38.94,20250206,4810,15.38,20240806,0.85,Y,315640,500,112 억,,194152,N,N,9023,N,00,N
20250806,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,-20,5,-0.36,457947160,82928,101.27,5580,5600,5450,7290,3930,5610,5522.23,0.86,0,22679,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1260,-13.84,6.61,12,0.37,-404.00,846.00,9090,20250206,-38.50,4160,20240805,34.38,9090,-38.50,20250206,5100,9.61,20250409,9090,-38.50,20250206,4810,16.22,20240806,0.85,Y,315640,500,112 억,,194152,N,N,9023,N,00,N
20250806,130901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-30,5,-0.53,432903310,78422,95.77,5580,5600,5450,7290,3930,5610,5520.18,0.86,0,21292,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1258,-13.81,6.60,12,0.35,-404.00,846.00,9090,20250206,-38.61,4160,20240805,34.13,9090,-38.61,20250206,5100,9.41,20250409,9090,-38.61,20250206,4810,16.01,20240806,0.85,Y,315640,500,112 억,,194152,N,N,9023,N,00,N
20250806,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-30,5,-0.53,409468250,74224,90.64,5580,5600,5450,7290,3930,5610,5516.66,0.86,0,21762,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1258,-13.81,6.60,12,0.33,-404.00,846.00,9090,20250206,-38.61,4160,20240805,34.13,9090,-38.61,20250206,5100,9.41,20250409,9090,-38.61,20250206,4810,16.01,20240806,0.85,Y,315640,500,112 억,,194152,N,N,9023,N,00,N
20250806,110906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-60,5,-1.07,383663900,69585,84.98,5580,5600,5450,7290,3930,5610,5513.60,0.86,0,21509,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1251,-13.74,6.56,12,0.31,-404.00,846.00,9090,20250206,-38.94,4160,20240805,33.41,9090,-38.94,20250206,5100,8.82,20250409,9090,-38.94,20250206,4810,15.38,20240806,0.85,Y,315640,500,112 억,,194152,N,N,9023,N,00,N
20250806,100902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-90,5,-1.60,322487220,58542,71.49,5580,5600,5450,7290,3930,5610,5508.65,0.86,0,19883,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1244,-13.66,6.52,12,0.26,-404.00,846.00,9090,20250206,-39.27,4160,20240805,32.69,9090,-39.27,20250206,5100,8.24,20250409,9090,-39.27,20250206,4810,14.76,20240806,0.85,Y,315640,500,112 억,,194152,N,N,9023,N,00,N
20250806,090900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,-60,5,-1.07,114709420,20811,25.41,5580,5590,5500,7290,3930,5610,5511.96,0.86,0,12931,5760,5685,5605,5530,5450,5645,5490,113,1680,500,3920,10,1,22536788,1251,-13.74,6.56,12,0.09,-404.00,846.00,9090,20250206,-38.94,4160,20240805,33.41,9090,-38.94,20250206,5100,8.82,20250409,9090,-38.94,20250206,4810,15.38,20240806,0.85,Y,315640,500,112 억,,194152,N,N,9023,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 160848 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -30 5 -0.53 517270940 93592 114.30 5580 5600 5450 7290 3930 5610 5526.87 0.86 0 22683 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1258 -13.81 6.60 12 0.42 -404.00 846.00 9090 20250206 -38.61 4160 20240805 34.13 9090 -38.61 20250206 5100 9.41 20250409 9090 -38.61 20250206 4810 16.01 20240806 0.85 Y 315640 500 112 억 194152 N N 4448 N 00 N
3 20250806 150903 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -60 5 -1.07 485254550 87841 107.27 5580 5600 5450 7290 3930 5610 5524.24 0.86 0 23336 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1251 -13.74 6.56 12 0.39 -404.00 846.00 9090 20250206 -38.94 4160 20240805 33.41 9090 -38.94 20250206 5100 8.82 20250409 9090 -38.94 20250206 4810 15.38 20240806 0.85 Y 315640 500 112 억 194152 N N 9023 N 00 N
4 20250806 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 5590 -20 5 -0.36 457947160 82928 101.27 5580 5600 5450 7290 3930 5610 5522.23 0.86 0 22679 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1260 -13.84 6.61 12 0.37 -404.00 846.00 9090 20250206 -38.50 4160 20240805 34.38 9090 -38.50 20250206 5100 9.61 20250409 9090 -38.50 20250206 4810 16.22 20240806 0.85 Y 315640 500 112 억 194152 N N 9023 N 00 N
5 20250806 130901 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -30 5 -0.53 432903310 78422 95.77 5580 5600 5450 7290 3930 5610 5520.18 0.86 0 21292 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1258 -13.81 6.60 12 0.35 -404.00 846.00 9090 20250206 -38.61 4160 20240805 34.13 9090 -38.61 20250206 5100 9.41 20250409 9090 -38.61 20250206 4810 16.01 20240806 0.85 Y 315640 500 112 억 194152 N N 9023 N 00 N
6 20250806 120857 57 100.00 KOSDAQ IT 서비스 N N N N N 5580 -30 5 -0.53 409468250 74224 90.64 5580 5600 5450 7290 3930 5610 5516.66 0.86 0 21762 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1258 -13.81 6.60 12 0.33 -404.00 846.00 9090 20250206 -38.61 4160 20240805 34.13 9090 -38.61 20250206 5100 9.41 20250409 9090 -38.61 20250206 4810 16.01 20240806 0.85 Y 315640 500 112 억 194152 N N 9023 N 00 N
7 20250806 110906 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -60 5 -1.07 383663900 69585 84.98 5580 5600 5450 7290 3930 5610 5513.60 0.86 0 21509 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1251 -13.74 6.56 12 0.31 -404.00 846.00 9090 20250206 -38.94 4160 20240805 33.41 9090 -38.94 20250206 5100 8.82 20250409 9090 -38.94 20250206 4810 15.38 20240806 0.85 Y 315640 500 112 억 194152 N N 9023 N 00 N
8 20250806 100902 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 -90 5 -1.60 322487220 58542 71.49 5580 5600 5450 7290 3930 5610 5508.65 0.86 0 19883 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1244 -13.66 6.52 12 0.26 -404.00 846.00 9090 20250206 -39.27 4160 20240805 32.69 9090 -39.27 20250206 5100 8.24 20250409 9090 -39.27 20250206 4810 14.76 20240806 0.85 Y 315640 500 112 억 194152 N N 9023 N 00 N
9 20250806 090900 57 100.00 KOSDAQ IT 서비스 N N N N N 5550 -60 5 -1.07 114709420 20811 25.41 5580 5590 5500 7290 3930 5610 5511.96 0.86 0 12931 5760 5685 5605 5530 5450 5645 5490 113 1680 500 3920 10 1 22536788 1251 -13.74 6.56 12 0.09 -404.00 846.00 9090 20250206 -38.94 4160 20240805 33.41 9090 -38.94 20250206 5100 8.82 20250409 9090 -38.94 20250206 4810 15.38 20240806 0.85 Y 315640 500 112 억 194152 N N 9023 N 00 N