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
418620/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
20250806,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-45,5,-1.11,189725240,47438,54.27,4050,4100,3975,5260,2835,4050,3999.44,0.57,0,10949,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,515,-3.73,5.46,12,0.37,-1075.00,734.00,15823,20240731,-74.69,2360,20250407,69.70,6044,-33.74,20250107,2360,69.70,20250407,16360,-75.52,20240823,2360,69.70,20250407,0.03,Y,418620,500,64 억,,73092,N,N,4,N,00,N
20250806,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,20,2,0.49,179762390,44955,51.43,4050,4100,3975,5260,2835,4050,3998.72,0.57,0,10454,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,523,-3.79,5.54,12,0.35,-1075.00,734.00,15823,20240731,-74.28,2360,20250407,72.46,6044,-32.66,20250107,2360,72.46,20250407,16360,-75.12,20240823,2360,72.46,20250407,0.03,Y,418620,500,64 억,,73092,N,N,258,N,00,N
20250806,141006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,-35,5,-0.86,160088325,40066,45.84,4050,4100,3975,5260,2835,4050,3995.62,0.57,0,8238,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,516,-3.73,5.47,12,0.31,-1075.00,734.00,15823,20240731,-74.63,2360,20250407,70.13,6044,-33.57,20250107,2360,70.13,20250407,16360,-75.46,20240823,2360,70.13,20250407,0.03,Y,418620,500,64 억,,73092,N,N,258,N,00,N
20250806,131001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-45,5,-1.11,151874925,38016,43.49,4050,4100,3975,5260,2835,4050,3995.03,0.57,0,6891,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,515,-3.73,5.46,12,0.30,-1075.00,734.00,15823,20240731,-74.69,2360,20250407,69.70,6044,-33.74,20250107,2360,69.70,20250407,16360,-75.52,20240823,2360,69.70,20250407,0.03,Y,418620,500,64 억,,73092,N,N,258,N,00,N
20250806,120956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,-35,5,-0.86,137401785,34388,39.34,4050,4100,3975,5260,2835,4050,3995.63,0.57,0,6429,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,516,-3.73,5.47,12,0.27,-1075.00,734.00,15823,20240731,-74.63,2360,20250407,70.13,6044,-33.57,20250107,2360,70.13,20250407,16360,-75.46,20240823,2360,70.13,20250407,0.03,Y,418620,500,64 억,,73092,N,N,258,N,00,N
20250806,111005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,-50,5,-1.23,97757230,24466,27.99,4050,4100,3975,5260,2835,4050,3995.64,0.57,0,6206,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,514,-3.72,5.45,12,0.19,-1075.00,734.00,15823,20240731,-74.72,2360,20250407,69.49,6044,-33.82,20250107,2360,69.49,20250407,16360,-75.55,20240823,2360,69.49,20250407,0.03,Y,418620,500,64 억,,73092,N,N,258,N,00,N
20250806,101003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,-70,5,-1.73,67213005,16830,19.25,4050,4100,3975,5260,2835,4050,3993.64,0.57,0,4321,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,511,-3.70,5.42,12,0.13,-1075.00,734.00,15823,20240731,-74.85,2360,20250407,68.64,6044,-34.15,20250107,2360,68.64,20250407,16360,-75.67,20240823,2360,68.64,20250407,0.03,Y,418620,500,64 억,,73092,N,N,258,N,00,N
20250806,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4000,-50,5,-1.23,5141505,1270,1.45,4050,4100,3985,5260,2835,4050,4048.43,0.57,0,-193,4206,4127,4076,3997,3946,4102,3972,64,1210,500,2750,5,1,12850477,514,-3.72,5.45,12,0.01,-1075.00,734.00,15823,20240731,-74.72,2360,20250407,69.49,6044,-33.82,20250107,2360,69.49,20250407,16360,-75.55,20240823,2360,69.49,20250407,0.03,Y,418620,500,64 억,,73092,N,N,258,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 160946 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 -45 5 -1.11 189725240 47438 54.27 4050 4100 3975 5260 2835 4050 3999.44 0.57 0 10949 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 515 -3.73 5.46 12 0.37 -1075.00 734.00 15823 20240731 -74.69 2360 20250407 69.70 6044 -33.74 20250107 2360 69.70 20250407 16360 -75.52 20240823 2360 69.70 20250407 0.03 Y 418620 500 64 억 73092 N N 4 N 00 N
3 20250806 151003 57 100.00 KOSDAQ IT 서비스 N N N N N 4070 20 2 0.49 179762390 44955 51.43 4050 4100 3975 5260 2835 4050 3998.72 0.57 0 10454 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 523 -3.79 5.54 12 0.35 -1075.00 734.00 15823 20240731 -74.28 2360 20250407 72.46 6044 -32.66 20250107 2360 72.46 20250407 16360 -75.12 20240823 2360 72.46 20250407 0.03 Y 418620 500 64 억 73092 N N 258 N 00 N
4 20250806 141006 57 100.00 KOSDAQ IT 서비스 N N N N N 4015 -35 5 -0.86 160088325 40066 45.84 4050 4100 3975 5260 2835 4050 3995.62 0.57 0 8238 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 516 -3.73 5.47 12 0.31 -1075.00 734.00 15823 20240731 -74.63 2360 20250407 70.13 6044 -33.57 20250107 2360 70.13 20250407 16360 -75.46 20240823 2360 70.13 20250407 0.03 Y 418620 500 64 억 73092 N N 258 N 00 N
5 20250806 131001 57 100.00 KOSDAQ IT 서비스 N N N N N 4005 -45 5 -1.11 151874925 38016 43.49 4050 4100 3975 5260 2835 4050 3995.03 0.57 0 6891 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 515 -3.73 5.46 12 0.30 -1075.00 734.00 15823 20240731 -74.69 2360 20250407 69.70 6044 -33.74 20250107 2360 69.70 20250407 16360 -75.52 20240823 2360 69.70 20250407 0.03 Y 418620 500 64 억 73092 N N 258 N 00 N
6 20250806 120956 57 100.00 KOSDAQ IT 서비스 N N N N N 4015 -35 5 -0.86 137401785 34388 39.34 4050 4100 3975 5260 2835 4050 3995.63 0.57 0 6429 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 516 -3.73 5.47 12 0.27 -1075.00 734.00 15823 20240731 -74.63 2360 20250407 70.13 6044 -33.57 20250107 2360 70.13 20250407 16360 -75.46 20240823 2360 70.13 20250407 0.03 Y 418620 500 64 억 73092 N N 258 N 00 N
7 20250806 111005 57 100.00 KOSDAQ IT 서비스 N N N N N 4000 -50 5 -1.23 97757230 24466 27.99 4050 4100 3975 5260 2835 4050 3995.64 0.57 0 6206 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 514 -3.72 5.45 12 0.19 -1075.00 734.00 15823 20240731 -74.72 2360 20250407 69.49 6044 -33.82 20250107 2360 69.49 20250407 16360 -75.55 20240823 2360 69.49 20250407 0.03 Y 418620 500 64 억 73092 N N 258 N 00 N
8 20250806 101003 57 100.00 KOSDAQ IT 서비스 N N N N N 3980 -70 5 -1.73 67213005 16830 19.25 4050 4100 3975 5260 2835 4050 3993.64 0.57 0 4321 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 511 -3.70 5.42 12 0.13 -1075.00 734.00 15823 20240731 -74.85 2360 20250407 68.64 6044 -34.15 20250107 2360 68.64 20250407 16360 -75.67 20240823 2360 68.64 20250407 0.03 Y 418620 500 64 억 73092 N N 258 N 00 N
9 20250806 091000 57 100.00 KOSDAQ IT 서비스 N N N N N 4000 -50 5 -1.23 5141505 1270 1.45 4050 4100 3985 5260 2835 4050 4048.43 0.57 0 -193 4206 4127 4076 3997 3946 4102 3972 64 1210 500 2750 5 1 12850477 514 -3.72 5.45 12 0.01 -1075.00 734.00 15823 20240731 -74.72 2360 20250407 69.49 6044 -33.82 20250107 2360 69.49 20250407 16360 -75.55 20240823 2360 69.49 20250407 0.03 Y 418620 500 64 억 73092 N N 258 N 00 N