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
042510/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
20250806,160357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10720,0,3,0.00,256706240,23982,36.11,10720,10790,10560,13930,7510,10720,10704.12,2.94,0,-1139,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1201,29.86,2.17,12,0.21,359.00,4931.00,13810,20250624,-22.38,8254,20241209,29.88,13810,-22.38,20250624,8954,19.72,20250409,13810,-22.38,20250624,1650,549.70,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,417,N,00,N
20250806,150402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10780,60,2,0.56,215267650,20122,30.30,10720,10790,10560,13930,7510,10720,10698.12,2.94,0,-1015,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1208,30.03,2.19,12,0.18,359.00,4931.00,13810,20250624,-21.94,8254,20241209,30.60,13810,-21.94,20250624,8954,20.39,20250409,13810,-21.94,20250624,1650,553.33,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,416,N,00,N
20250806,140404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10740,20,2,0.19,198763100,18585,27.99,10720,10790,10560,13930,7510,10720,10694.81,2.94,0,-1621,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1203,29.92,2.18,12,0.17,359.00,4931.00,13810,20250624,-22.23,8254,20241209,30.12,13810,-22.23,20250624,8954,19.95,20250409,13810,-22.23,20250624,1650,550.91,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,416,N,00,N
20250806,130402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10680,-40,5,-0.37,189217620,17693,26.64,10720,10790,10560,13930,7510,10720,10694.49,2.94,0,-1596,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1197,29.75,2.17,12,0.16,359.00,4931.00,13810,20250624,-22.66,8254,20241209,29.39,13810,-22.66,20250624,8954,19.28,20250409,13810,-22.66,20250624,1650,547.27,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,416,N,00,N
20250806,120400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10680,-40,5,-0.37,170688160,15959,24.03,10720,10790,10560,13930,7510,10720,10695.42,2.94,0,-1958,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1197,29.75,2.17,12,0.14,359.00,4931.00,13810,20250624,-22.66,8254,20241209,29.39,13810,-22.66,20250624,8954,19.28,20250409,13810,-22.66,20250624,1650,547.27,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,416,N,00,N
20250806,110403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10780,60,2,0.56,149822440,14015,21.10,10720,10790,10560,13930,7510,10720,10690.15,2.94,0,-1594,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1208,30.03,2.19,12,0.13,359.00,4931.00,13810,20250624,-21.94,8254,20241209,30.60,13810,-21.94,20250624,8954,20.39,20250409,13810,-21.94,20250624,1650,553.33,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,416,N,00,N
20250806,100402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10740,20,2,0.19,120730020,11307,17.03,10720,10790,10560,13930,7510,10720,10677.46,2.94,0,-1001,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1203,29.92,2.18,12,0.10,359.00,4931.00,13810,20250624,-22.23,8254,20241209,30.12,13810,-22.23,20250624,8954,19.95,20250409,13810,-22.23,20250624,1650,550.91,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,416,N,00,N
20250806,090400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10610,-110,5,-1.03,16341690,1530,2.30,10720,10750,10560,13930,7510,10720,10680.84,2.94,0,-1005,10946,10832,10646,10532,10346,10890,10590,280,3210,2500,6860,10,1,11205174,1189,29.55,2.15,12,0.01,359.00,4931.00,13810,20250624,-23.17,8254,20241209,28.54,13810,-23.17,20250624,8954,18.49,20250409,13810,-23.17,20250624,1650,543.03,20241209,2.90,Y,042510,2500,280 억,,329788,N,N,416,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 160357 57 100.00 KOSDAQ IT 서비스 N N N N N 10720 0 3 0.00 256706240 23982 36.11 10720 10790 10560 13930 7510 10720 10704.12 2.94 0 -1139 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1201 29.86 2.17 12 0.21 359.00 4931.00 13810 20250624 -22.38 8254 20241209 29.88 13810 -22.38 20250624 8954 19.72 20250409 13810 -22.38 20250624 1650 549.70 20241209 2.90 Y 042510 2500 280 억 329788 N N 417 N 00 N
3 20250806 150402 57 100.00 KOSDAQ IT 서비스 N N N N N 10780 60 2 0.56 215267650 20122 30.30 10720 10790 10560 13930 7510 10720 10698.12 2.94 0 -1015 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1208 30.03 2.19 12 0.18 359.00 4931.00 13810 20250624 -21.94 8254 20241209 30.60 13810 -21.94 20250624 8954 20.39 20250409 13810 -21.94 20250624 1650 553.33 20241209 2.90 Y 042510 2500 280 억 329788 N N 416 N 00 N
4 20250806 140404 57 100.00 KOSDAQ IT 서비스 N N N N N 10740 20 2 0.19 198763100 18585 27.99 10720 10790 10560 13930 7510 10720 10694.81 2.94 0 -1621 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1203 29.92 2.18 12 0.17 359.00 4931.00 13810 20250624 -22.23 8254 20241209 30.12 13810 -22.23 20250624 8954 19.95 20250409 13810 -22.23 20250624 1650 550.91 20241209 2.90 Y 042510 2500 280 억 329788 N N 416 N 00 N
5 20250806 130402 57 100.00 KOSDAQ IT 서비스 N N N N N 10680 -40 5 -0.37 189217620 17693 26.64 10720 10790 10560 13930 7510 10720 10694.49 2.94 0 -1596 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1197 29.75 2.17 12 0.16 359.00 4931.00 13810 20250624 -22.66 8254 20241209 29.39 13810 -22.66 20250624 8954 19.28 20250409 13810 -22.66 20250624 1650 547.27 20241209 2.90 Y 042510 2500 280 억 329788 N N 416 N 00 N
6 20250806 120400 57 100.00 KOSDAQ IT 서비스 N N N N N 10680 -40 5 -0.37 170688160 15959 24.03 10720 10790 10560 13930 7510 10720 10695.42 2.94 0 -1958 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1197 29.75 2.17 12 0.14 359.00 4931.00 13810 20250624 -22.66 8254 20241209 29.39 13810 -22.66 20250624 8954 19.28 20250409 13810 -22.66 20250624 1650 547.27 20241209 2.90 Y 042510 2500 280 억 329788 N N 416 N 00 N
7 20250806 110403 57 100.00 KOSDAQ IT 서비스 N N N N N 10780 60 2 0.56 149822440 14015 21.10 10720 10790 10560 13930 7510 10720 10690.15 2.94 0 -1594 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1208 30.03 2.19 12 0.13 359.00 4931.00 13810 20250624 -21.94 8254 20241209 30.60 13810 -21.94 20250624 8954 20.39 20250409 13810 -21.94 20250624 1650 553.33 20241209 2.90 Y 042510 2500 280 억 329788 N N 416 N 00 N
8 20250806 100402 57 100.00 KOSDAQ IT 서비스 N N N N N 10740 20 2 0.19 120730020 11307 17.03 10720 10790 10560 13930 7510 10720 10677.46 2.94 0 -1001 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1203 29.92 2.18 12 0.10 359.00 4931.00 13810 20250624 -22.23 8254 20241209 30.12 13810 -22.23 20250624 8954 19.95 20250409 13810 -22.23 20250624 1650 550.91 20241209 2.90 Y 042510 2500 280 억 329788 N N 416 N 00 N
9 20250806 090400 57 100.00 KOSDAQ IT 서비스 N N N N N 10610 -110 5 -1.03 16341690 1530 2.30 10720 10750 10560 13930 7510 10720 10680.84 2.94 0 -1005 10946 10832 10646 10532 10346 10890 10590 280 3210 2500 6860 10 1 11205174 1189 29.55 2.15 12 0.01 359.00 4931.00 13810 20250624 -23.17 8254 20241209 28.54 13810 -23.17 20250624 8954 18.49 20250409 13810 -23.17 20250624 1650 543.03 20241209 2.90 Y 042510 2500 280 억 329788 N N 416 N 00 N