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
099750/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
20250806,160557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,10,2,0.06,51261130,2876,48.37,18000,18000,17770,23200,12500,17850,17823.76,1.18,0,-319,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1221,53.31,3.21,03,0.04,335.00,5558.00,20750,20250204,-13.93,12940,20240805,38.02,20750,-13.93,20250204,15500,15.23,20250409,20750,-13.93,20250204,14630,22.08,20240806,0.94,Y,099750,500,34 억,,80859,N,N,3,N,00,N
20250806,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,40,2,0.22,41267430,2316,38.95,18000,18000,17770,23200,12500,17850,17818.41,1.18,0,-279,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1223,53.40,3.22,03,0.03,335.00,5558.00,20750,20250204,-13.78,12940,20240805,38.25,20750,-13.78,20250204,15500,15.42,20250409,20750,-13.78,20250204,14630,22.28,20240806,0.94,Y,099750,500,34 억,,80859,N,N,42,N,00,N
20250806,140609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17780,-70,5,-0.39,36275490,2036,34.24,18000,18000,17770,23200,12500,17850,17817.04,1.18,0,-413,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1215,53.07,3.20,03,0.03,335.00,5558.00,20750,20250204,-14.31,12940,20240805,37.40,20750,-14.31,20250204,15500,14.71,20250409,20750,-14.31,20250204,14630,21.53,20240806,0.94,Y,099750,500,34 억,,80859,N,N,42,N,00,N
20250806,130606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,-50,5,-0.28,27966140,1569,26.39,18000,18000,17770,23200,12500,17850,17824.18,1.18,0,-172,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1217,53.13,3.20,03,0.02,335.00,5558.00,20750,20250204,-14.22,12940,20240805,37.56,20750,-14.22,20250204,15500,14.84,20250409,20750,-14.22,20250204,14630,21.67,20240806,0.94,Y,099750,500,34 억,,80859,N,N,42,N,00,N
20250806,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,-60,5,-0.34,26844920,1506,25.33,18000,18000,17770,23200,12500,17850,17825.31,1.18,0,-147,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1216,53.10,3.20,03,0.02,335.00,5558.00,20750,20250204,-14.27,12940,20240805,37.48,20750,-14.27,20250204,15500,14.77,20250409,20750,-14.27,20250204,14630,21.60,20240806,0.94,Y,099750,500,34 억,,80859,N,N,42,N,00,N
20250806,110610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,40,2,0.22,5081530,284,4.78,18000,18000,17810,23200,12500,17850,17892.71,1.18,0,-102,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1223,53.40,3.22,03,0.00,335.00,5558.00,20750,20250204,-13.78,12940,20240805,38.25,20750,-13.78,20250204,15500,15.42,20250409,20750,-13.78,20250204,14630,22.28,20240806,0.94,Y,099750,500,34 억,,80859,N,N,42,N,00,N
20250806,100607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,40,2,0.22,3920600,219,3.68,18000,18000,17810,23200,12500,17850,17902.28,1.18,0,-58,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1223,53.40,3.22,03,0.00,335.00,5558.00,20750,20250204,-13.78,12940,20240805,38.25,20750,-13.78,20250204,15500,15.42,20250409,20750,-13.78,20250204,14630,22.28,20240806,0.94,Y,099750,500,34 억,,80859,N,N,42,N,00,N
20250806,090605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,150,2,0.84,936000,52,0.87,18000,18000,18000,23200,12500,17850,18000.00,1.18,0,0,18123,17986,17863,17726,17603,17980,17720,34,5350,500,13560,10,1,6834776,1230,53.73,3.24,03,0.00,335.00,5558.00,20750,20250204,-13.25,12940,20240805,39.10,20750,-13.25,20250204,15500,16.13,20250409,20750,-13.25,20250204,14630,23.03,20240806,0.94,Y,099750,500,34 억,,80859,N,N,42,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 160557 57 100.00 KOSDAQ IT 서비스 N N N N N 17860 10 2 0.06 51261130 2876 48.37 18000 18000 17770 23200 12500 17850 17823.76 1.18 0 -319 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1221 53.31 3.21 03 0.04 335.00 5558.00 20750 20250204 -13.93 12940 20240805 38.02 20750 -13.93 20250204 15500 15.23 20250409 20750 -13.93 20250204 14630 22.08 20240806 0.94 Y 099750 500 34 억 80859 N N 3 N 00 N
3 20250806 150608 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 40 2 0.22 41267430 2316 38.95 18000 18000 17770 23200 12500 17850 17818.41 1.18 0 -279 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1223 53.40 3.22 03 0.03 335.00 5558.00 20750 20250204 -13.78 12940 20240805 38.25 20750 -13.78 20250204 15500 15.42 20250409 20750 -13.78 20250204 14630 22.28 20240806 0.94 Y 099750 500 34 억 80859 N N 42 N 00 N
4 20250806 140609 57 100.00 KOSDAQ IT 서비스 N N N N N 17780 -70 5 -0.39 36275490 2036 34.24 18000 18000 17770 23200 12500 17850 17817.04 1.18 0 -413 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1215 53.07 3.20 03 0.03 335.00 5558.00 20750 20250204 -14.31 12940 20240805 37.40 20750 -14.31 20250204 15500 14.71 20250409 20750 -14.31 20250204 14630 21.53 20240806 0.94 Y 099750 500 34 억 80859 N N 42 N 00 N
5 20250806 130606 57 100.00 KOSDAQ IT 서비스 N N N N N 17800 -50 5 -0.28 27966140 1569 26.39 18000 18000 17770 23200 12500 17850 17824.18 1.18 0 -172 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1217 53.13 3.20 03 0.02 335.00 5558.00 20750 20250204 -14.22 12940 20240805 37.56 20750 -14.22 20250204 15500 14.84 20250409 20750 -14.22 20250204 14630 21.67 20240806 0.94 Y 099750 500 34 억 80859 N N 42 N 00 N
6 20250806 120603 57 100.00 KOSDAQ IT 서비스 N N N N N 17790 -60 5 -0.34 26844920 1506 25.33 18000 18000 17770 23200 12500 17850 17825.31 1.18 0 -147 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1216 53.10 3.20 03 0.02 335.00 5558.00 20750 20250204 -14.27 12940 20240805 37.48 20750 -14.27 20250204 15500 14.77 20250409 20750 -14.27 20250204 14630 21.60 20240806 0.94 Y 099750 500 34 억 80859 N N 42 N 00 N
7 20250806 110610 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 40 2 0.22 5081530 284 4.78 18000 18000 17810 23200 12500 17850 17892.71 1.18 0 -102 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1223 53.40 3.22 03 0.00 335.00 5558.00 20750 20250204 -13.78 12940 20240805 38.25 20750 -13.78 20250204 15500 15.42 20250409 20750 -13.78 20250204 14630 22.28 20240806 0.94 Y 099750 500 34 억 80859 N N 42 N 00 N
8 20250806 100607 57 100.00 KOSDAQ IT 서비스 N N N N N 17890 40 2 0.22 3920600 219 3.68 18000 18000 17810 23200 12500 17850 17902.28 1.18 0 -58 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1223 53.40 3.22 03 0.00 335.00 5558.00 20750 20250204 -13.78 12940 20240805 38.25 20750 -13.78 20250204 15500 15.42 20250409 20750 -13.78 20250204 14630 22.28 20240806 0.94 Y 099750 500 34 억 80859 N N 42 N 00 N
9 20250806 090605 57 100.00 KOSDAQ IT 서비스 N N N N N 18000 150 2 0.84 936000 52 0.87 18000 18000 18000 23200 12500 17850 18000.00 1.18 0 0 18123 17986 17863 17726 17603 17980 17720 34 5350 500 13560 10 1 6834776 1230 53.73 3.24 03 0.00 335.00 5558.00 20750 20250204 -13.25 12940 20240805 39.10 20750 -13.25 20250204 15500 16.13 20250409 20750 -13.25 20250204 14630 23.03 20240806 0.94 Y 099750 500 34 억 80859 N N 42 N 00 N