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
099390/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
20250806,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-10,5,-0.17,64251140,10758,104.68,5920,6060,5920,7830,4230,6030,5972.38,1.43,0,1488,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,494,10.29,0.92,12,0.13,585.00,6572.00,7330,20241025,-17.87,4620,20241210,30.30,6830,-11.86,20250715,4800,25.42,20250102,7330,-17.87,20241025,4620,30.30,20241210,1.27,Y,099390,500,41 억,,117391,N,N,0,N,00,N
20250806,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-10,5,-0.17,59094180,9901,96.34,5920,6060,5920,7830,4230,6030,5968.51,1.43,0,1619,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,494,10.29,0.92,12,0.12,585.00,6572.00,7330,20241025,-17.87,4620,20241210,30.30,6830,-11.86,20250715,4800,25.42,20250102,7330,-17.87,20241025,4620,30.30,20241210,1.27,Y,099390,500,41 억,,117391,N,N,0,N,00,N
20250806,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-10,5,-0.17,57929570,9707,94.45,5920,6060,5920,7830,4230,6030,5967.81,1.43,0,1728,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,494,10.29,0.92,12,0.12,585.00,6572.00,7330,20241025,-17.87,4620,20241210,30.30,6830,-11.86,20250715,4800,25.42,20250102,7330,-17.87,20241025,4620,30.30,20241210,1.27,Y,099390,500,41 억,,117391,N,N,0,N,00,N
20250806,130605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,-20,5,-0.33,57570010,9647,93.87,5920,6060,5920,7830,4230,6030,5967.66,1.43,0,1765,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,493,10.27,0.91,12,0.12,585.00,6572.00,7330,20241025,-18.01,4620,20241210,30.09,6830,-12.01,20250715,4800,25.21,20250102,7330,-18.01,20241025,4620,30.09,20241210,1.27,Y,099390,500,41 억,,117391,N,N,0,N,00,N
20250806,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-40,5,-0.66,55916470,9371,91.18,5920,6060,5920,7830,4230,6030,5966.97,1.43,0,2013,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,492,10.24,0.91,12,0.11,585.00,6572.00,7330,20241025,-18.28,4620,20241210,29.65,6830,-12.30,20250715,4800,24.79,20250102,7330,-18.28,20241025,4620,29.65,20241210,1.27,Y,099390,500,41 억,,117391,N,N,0,N,00,N
20250806,110609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,10,2,0.17,54554370,9144,88.98,5920,6060,5920,7830,4230,6030,5966.14,1.43,0,2206,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,496,10.32,0.92,12,0.11,585.00,6572.00,7330,20241025,-17.60,4620,20241210,30.74,6830,-11.57,20250715,4800,25.83,20250102,7330,-17.60,20241025,4620,30.74,20241210,1.27,Y,099390,500,41 억,,117391,N,N,0,N,00,N
20250806,100606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-40,5,-0.66,13780380,2318,22.56,5920,6040,5920,7830,4230,6030,5944.94,1.43,0,-722,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,492,10.24,0.91,12,0.03,585.00,6572.00,7330,20241025,-18.28,4620,20241210,29.65,6830,-12.30,20250715,4800,24.79,20250102,7330,-18.28,20241025,4620,29.65,20241210,1.27,Y,099390,500,41 억,,117391,N,N,0,N,00,N
20250806,090604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-70,5,-1.16,2037520,344,3.35,5920,6040,5920,7830,4230,6030,5923.02,1.43,0,0,6196,6112,6036,5952,5876,6075,5915,41,1800,500,4220,10,1,8208283,489,10.19,0.91,12,0.00,585.00,6572.00,7330,20241025,-18.69,4620,20241210,29.00,6830,-12.74,20250715,4800,24.17,20250102,7330,-18.69,20241025,4620,29.00,20241210,1.27,Y,099390,500,41 억,,117391,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 160556 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 -10 5 -0.17 64251140 10758 104.68 5920 6060 5920 7830 4230 6030 5972.38 1.43 0 1488 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 494 10.29 0.92 12 0.13 585.00 6572.00 7330 20241025 -17.87 4620 20241210 30.30 6830 -11.86 20250715 4800 25.42 20250102 7330 -17.87 20241025 4620 30.30 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N
3 20250806 150607 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 -10 5 -0.17 59094180 9901 96.34 5920 6060 5920 7830 4230 6030 5968.51 1.43 0 1619 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 494 10.29 0.92 12 0.12 585.00 6572.00 7330 20241025 -17.87 4620 20241210 30.30 6830 -11.86 20250715 4800 25.42 20250102 7330 -17.87 20241025 4620 30.30 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N
4 20250806 140608 57 100.00 KOSDAQ IT 서비스 N N N N N 6020 -10 5 -0.17 57929570 9707 94.45 5920 6060 5920 7830 4230 6030 5967.81 1.43 0 1728 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 494 10.29 0.92 12 0.12 585.00 6572.00 7330 20241025 -17.87 4620 20241210 30.30 6830 -11.86 20250715 4800 25.42 20250102 7330 -17.87 20241025 4620 30.30 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N
5 20250806 130605 57 100.00 KOSDAQ IT 서비스 N N N N N 6010 -20 5 -0.33 57570010 9647 93.87 5920 6060 5920 7830 4230 6030 5967.66 1.43 0 1765 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 493 10.27 0.91 12 0.12 585.00 6572.00 7330 20241025 -18.01 4620 20241210 30.09 6830 -12.01 20250715 4800 25.21 20250102 7330 -18.01 20241025 4620 30.09 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N
6 20250806 120602 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 -40 5 -0.66 55916470 9371 91.18 5920 6060 5920 7830 4230 6030 5966.97 1.43 0 2013 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 492 10.24 0.91 12 0.11 585.00 6572.00 7330 20241025 -18.28 4620 20241210 29.65 6830 -12.30 20250715 4800 24.79 20250102 7330 -18.28 20241025 4620 29.65 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N
7 20250806 110609 57 100.00 KOSDAQ IT 서비스 N N N N N 6040 10 2 0.17 54554370 9144 88.98 5920 6060 5920 7830 4230 6030 5966.14 1.43 0 2206 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 496 10.32 0.92 12 0.11 585.00 6572.00 7330 20241025 -17.60 4620 20241210 30.74 6830 -11.57 20250715 4800 25.83 20250102 7330 -17.60 20241025 4620 30.74 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N
8 20250806 100606 57 100.00 KOSDAQ IT 서비스 N N N N N 5990 -40 5 -0.66 13780380 2318 22.56 5920 6040 5920 7830 4230 6030 5944.94 1.43 0 -722 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 492 10.24 0.91 12 0.03 585.00 6572.00 7330 20241025 -18.28 4620 20241210 29.65 6830 -12.30 20250715 4800 24.79 20250102 7330 -18.28 20241025 4620 29.65 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N
9 20250806 090604 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 -70 5 -1.16 2037520 344 3.35 5920 6040 5920 7830 4230 6030 5923.02 1.43 0 0 6196 6112 6036 5952 5876 6075 5915 41 1800 500 4220 10 1 8208283 489 10.19 0.91 12 0.00 585.00 6572.00 7330 20241025 -18.69 4620 20241210 29.00 6830 -12.74 20250715 4800 24.17 20250102 7330 -18.69 20241025 4620 29.00 20241210 1.27 Y 099390 500 41 억 117391 N N 0 N 00 N