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
431190/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
20250806,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,20,2,0.41,51010722,10547,27.69,4800,4880,4790,6270,3380,4825,4836.51,2.01,0,1861,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,363,-10.79,1.19,12,0.14,-449.00,4063.00,15950,20240820,-69.62,3755,20250409,29.03,7030,-31.08,20250521,3755,29.03,20250409,15950,-69.62,20240820,3755,29.03,20250409,4.35,Y,431190,500,37 억,,150831,N,N,310,N,00,N
20250806,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4855,30,2,0.62,46000897,9513,24.98,4800,4880,4790,6270,3380,4825,4835.58,2.01,0,1864,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,363,-10.81,1.19,12,0.13,-449.00,4063.00,15950,20240820,-69.56,3755,20250409,29.29,7030,-30.94,20250521,3755,29.29,20250409,15950,-69.56,20240820,3755,29.29,20250409,4.35,Y,431190,500,37 억,,150831,N,N,181,N,00,N
20250806,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,20,2,0.41,39389122,8146,21.39,4800,4880,4790,6270,3380,4825,4835.39,2.01,0,1408,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,363,-10.79,1.19,12,0.11,-449.00,4063.00,15950,20240820,-69.62,3755,20250409,29.03,7030,-31.08,20250521,3755,29.03,20250409,15950,-69.62,20240820,3755,29.03,20250409,4.35,Y,431190,500,37 억,,150831,N,N,181,N,00,N
20250806,131004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,25,2,0.52,34050642,7039,18.48,4800,4880,4790,6270,3380,4825,4837.43,2.01,0,1288,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,363,-10.80,1.19,12,0.09,-449.00,4063.00,15950,20240820,-69.59,3755,20250409,29.16,7030,-31.01,20250521,3755,29.16,20250409,15950,-69.59,20240820,3755,29.16,20250409,4.35,Y,431190,500,37 억,,150831,N,N,181,N,00,N
20250806,121000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,15,2,0.31,31476513,6508,17.09,4800,4880,4790,6270,3380,4825,4836.59,2.01,0,1248,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,362,-10.78,1.19,12,0.09,-449.00,4063.00,15950,20240820,-69.66,3755,20250409,28.89,7030,-31.15,20250521,3755,28.89,20250409,15950,-69.66,20240820,3755,28.89,20250409,4.35,Y,431190,500,37 억,,150831,N,N,181,N,00,N
20250806,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,25,2,0.52,29848753,6172,16.20,4800,4880,4790,6270,3380,4825,4836.16,2.01,0,1198,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,363,-10.80,1.19,12,0.08,-449.00,4063.00,15950,20240820,-69.59,3755,20250409,29.16,7030,-31.01,20250521,3755,29.16,20250409,15950,-69.59,20240820,3755,29.16,20250409,4.35,Y,431190,500,37 억,,150831,N,N,181,N,00,N
20250806,101007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,5,2,0.10,23929398,4947,12.99,4800,4880,4790,6270,3380,4825,4837.15,2.01,0,745,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,362,-10.76,1.19,12,0.07,-449.00,4063.00,15950,20240820,-69.72,3755,20250409,28.63,7030,-31.29,20250521,3755,28.63,20250409,15950,-69.72,20240820,3755,28.63,20250409,4.35,Y,431190,500,37 억,,150831,N,N,181,N,00,N
20250806,091004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,50,2,1.04,8568995,1775,4.66,4800,4880,4790,6270,3380,4825,4827.60,2.01,0,-52,5018,4921,4828,4731,4638,4970,4780,37,1445,500,3080,5,1,7486442,365,-10.86,1.20,12,0.02,-449.00,4063.00,15950,20240820,-69.44,3755,20250409,29.83,7030,-30.65,20250521,3755,29.83,20250409,15950,-69.44,20240820,3755,29.83,20250409,4.35,Y,431190,500,37 억,,150831,N,N,181,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 160949 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 20 2 0.41 51010722 10547 27.69 4800 4880 4790 6270 3380 4825 4836.51 2.01 0 1861 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 363 -10.79 1.19 12 0.14 -449.00 4063.00 15950 20240820 -69.62 3755 20250409 29.03 7030 -31.08 20250521 3755 29.03 20250409 15950 -69.62 20240820 3755 29.03 20250409 4.35 Y 431190 500 37 억 150831 N N 310 N 00 N
3 20250806 151007 57 100.00 KOSDAQ IT 서비스 N N N N N 4855 30 2 0.62 46000897 9513 24.98 4800 4880 4790 6270 3380 4825 4835.58 2.01 0 1864 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 363 -10.81 1.19 12 0.13 -449.00 4063.00 15950 20240820 -69.56 3755 20250409 29.29 7030 -30.94 20250521 3755 29.29 20250409 15950 -69.56 20240820 3755 29.29 20250409 4.35 Y 431190 500 37 억 150831 N N 181 N 00 N
4 20250806 141010 57 100.00 KOSDAQ IT 서비스 N N N N N 4845 20 2 0.41 39389122 8146 21.39 4800 4880 4790 6270 3380 4825 4835.39 2.01 0 1408 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 363 -10.79 1.19 12 0.11 -449.00 4063.00 15950 20240820 -69.62 3755 20250409 29.03 7030 -31.08 20250521 3755 29.03 20250409 15950 -69.62 20240820 3755 29.03 20250409 4.35 Y 431190 500 37 억 150831 N N 181 N 00 N
5 20250806 131004 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 25 2 0.52 34050642 7039 18.48 4800 4880 4790 6270 3380 4825 4837.43 2.01 0 1288 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 363 -10.80 1.19 12 0.09 -449.00 4063.00 15950 20240820 -69.59 3755 20250409 29.16 7030 -31.01 20250521 3755 29.16 20250409 15950 -69.59 20240820 3755 29.16 20250409 4.35 Y 431190 500 37 억 150831 N N 181 N 00 N
6 20250806 121000 57 100.00 KOSDAQ IT 서비스 N N N N N 4840 15 2 0.31 31476513 6508 17.09 4800 4880 4790 6270 3380 4825 4836.59 2.01 0 1248 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 362 -10.78 1.19 12 0.09 -449.00 4063.00 15950 20240820 -69.66 3755 20250409 28.89 7030 -31.15 20250521 3755 28.89 20250409 15950 -69.66 20240820 3755 28.89 20250409 4.35 Y 431190 500 37 억 150831 N N 181 N 00 N
7 20250806 111009 57 100.00 KOSDAQ IT 서비스 N N N N N 4850 25 2 0.52 29848753 6172 16.20 4800 4880 4790 6270 3380 4825 4836.16 2.01 0 1198 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 363 -10.80 1.19 12 0.08 -449.00 4063.00 15950 20240820 -69.59 3755 20250409 29.16 7030 -31.01 20250521 3755 29.16 20250409 15950 -69.59 20240820 3755 29.16 20250409 4.35 Y 431190 500 37 억 150831 N N 181 N 00 N
8 20250806 101007 57 100.00 KOSDAQ IT 서비스 N N N N N 4830 5 2 0.10 23929398 4947 12.99 4800 4880 4790 6270 3380 4825 4837.15 2.01 0 745 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 362 -10.76 1.19 12 0.07 -449.00 4063.00 15950 20240820 -69.72 3755 20250409 28.63 7030 -31.29 20250521 3755 28.63 20250409 15950 -69.72 20240820 3755 28.63 20250409 4.35 Y 431190 500 37 억 150831 N N 181 N 00 N
9 20250806 091004 57 100.00 KOSDAQ IT 서비스 N N N N N 4875 50 2 1.04 8568995 1775 4.66 4800 4880 4790 6270 3380 4825 4827.60 2.01 0 -52 5018 4921 4828 4731 4638 4970 4780 37 1445 500 3080 5 1 7486442 365 -10.86 1.20 12 0.02 -449.00 4063.00 15950 20240820 -69.44 3755 20250409 29.83 7030 -30.65 20250521 3755 29.83 20250409 15950 -69.44 20240820 3755 29.83 20250409 4.35 Y 431190 500 37 억 150831 N N 181 N 00 N