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
052790/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
20250806,160421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,10,2,0.16,44169860,6998,176.85,6330,6370,6250,8240,4440,6340,6311.78,49.12,0,1510,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,719,9.67,0.30,12,0.06,657.00,21494.00,8900,20240801,-28.65,5660,20241113,12.19,8390,-24.31,20250221,5950,6.72,20250331,8390,-24.31,20250221,5660,12.19,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,N,00,N
20250806,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,10,2,0.16,42849770,6790,171.59,6330,6370,6250,8240,4440,6340,6310.72,49.12,0,1550,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,719,9.67,0.30,12,0.06,657.00,21494.00,8900,20240801,-28.65,5660,20241113,12.19,8390,-24.31,20250221,5950,6.72,20250331,8390,-24.31,20250221,5660,12.19,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,N,00,N
20250806,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,20,2,0.32,42773560,6778,171.29,6330,6370,6250,8240,4440,6340,6310.65,49.12,0,1553,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,721,9.68,0.30,12,0.06,657.00,21494.00,8900,20240801,-28.54,5660,20241113,12.37,8390,-24.20,20250221,5950,6.89,20250331,8390,-24.20,20250221,5660,12.37,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,N,00,N
20250806,130427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,20,2,0.32,35079760,5565,140.64,6330,6360,6250,8240,4440,6340,6303.64,49.12,0,1268,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,721,9.68,0.30,12,0.05,657.00,21494.00,8900,20240801,-28.54,5660,20241113,12.37,8390,-24.20,20250221,5950,6.89,20250331,8390,-24.20,20250221,5660,12.37,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,N,00,N
20250806,120425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-10,5,-0.16,32113620,5098,128.83,6330,6350,6250,8240,4440,6340,6299.26,49.12,0,1074,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,717,9.63,0.29,12,0.04,657.00,21494.00,8900,20240801,-28.88,5660,20241113,11.84,8390,-24.55,20250221,5950,6.39,20250331,8390,-24.55,20250221,5660,11.84,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,N,00,N
20250806,110429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,0,3,0.00,31448830,4993,126.18,6330,6350,6250,8240,4440,6340,6298.58,49.12,0,1081,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,718,9.65,0.29,12,0.04,657.00,21494.00,8900,20240801,-28.76,5660,20241113,12.01,8390,-24.43,20250221,5950,6.55,20250331,8390,-24.43,20250221,5660,12.01,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,N,00,N
20250806,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-80,5,-1.26,14089750,2243,56.68,6330,6350,6250,8240,4440,6340,6281.65,49.12,0,1239,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,709,9.53,0.29,12,0.02,657.00,21494.00,8900,20240801,-29.66,5660,20241113,10.60,8390,-25.39,20250221,5950,5.21,20250331,8390,-25.39,20250221,5660,10.60,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,N,00,N
20250806,090425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-40,5,-0.63,63270,10,0.25,6330,6330,6300,8240,4440,6340,6327.00,49.12,0,-1,6480,6410,6300,6230,6120,6355,6175,57,1900,500,4560,10,1,11330638,714,9.59,0.29,12,0.00,657.00,21494.00,8900,20240801,-29.21,5660,20241113,11.31,8390,-24.91,20250221,5950,5.88,20250331,8390,-24.91,20250221,5660,11.31,20241113,1.65,Y,052790,500,56 억,,5566168,N,N,30,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 160421 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 10 2 0.16 44169860 6998 176.85 6330 6370 6250 8240 4440 6340 6311.78 49.12 0 1510 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 719 9.67 0.30 12 0.06 657.00 21494.00 8900 20240801 -28.65 5660 20241113 12.19 8390 -24.31 20250221 5950 6.72 20250331 8390 -24.31 20250221 5660 12.19 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N
3 20250806 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 6350 10 2 0.16 42849770 6790 171.59 6330 6370 6250 8240 4440 6340 6310.72 49.12 0 1550 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 719 9.67 0.30 12 0.06 657.00 21494.00 8900 20240801 -28.65 5660 20241113 12.19 8390 -24.31 20250221 5950 6.72 20250331 8390 -24.31 20250221 5660 12.19 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N
4 20250806 140429 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 20 2 0.32 42773560 6778 171.29 6330 6370 6250 8240 4440 6340 6310.65 49.12 0 1553 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 721 9.68 0.30 12 0.06 657.00 21494.00 8900 20240801 -28.54 5660 20241113 12.37 8390 -24.20 20250221 5950 6.89 20250331 8390 -24.20 20250221 5660 12.37 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N
5 20250806 130427 57 100.00 KOSDAQ IT 서비스 N N N N N 6360 20 2 0.32 35079760 5565 140.64 6330 6360 6250 8240 4440 6340 6303.64 49.12 0 1268 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 721 9.68 0.30 12 0.05 657.00 21494.00 8900 20240801 -28.54 5660 20241113 12.37 8390 -24.20 20250221 5950 6.89 20250331 8390 -24.20 20250221 5660 12.37 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N
6 20250806 120425 57 100.00 KOSDAQ IT 서비스 N N N N N 6330 -10 5 -0.16 32113620 5098 128.83 6330 6350 6250 8240 4440 6340 6299.26 49.12 0 1074 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 717 9.63 0.29 12 0.04 657.00 21494.00 8900 20240801 -28.88 5660 20241113 11.84 8390 -24.55 20250221 5950 6.39 20250331 8390 -24.55 20250221 5660 11.84 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N
7 20250806 110429 57 100.00 KOSDAQ IT 서비스 N N N N N 6340 0 3 0.00 31448830 4993 126.18 6330 6350 6250 8240 4440 6340 6298.58 49.12 0 1081 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 718 9.65 0.29 12 0.04 657.00 21494.00 8900 20240801 -28.76 5660 20241113 12.01 8390 -24.43 20250221 5950 6.55 20250331 8390 -24.43 20250221 5660 12.01 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N
8 20250806 100427 57 100.00 KOSDAQ IT 서비스 N N N N N 6260 -80 5 -1.26 14089750 2243 56.68 6330 6350 6250 8240 4440 6340 6281.65 49.12 0 1239 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 709 9.53 0.29 12 0.02 657.00 21494.00 8900 20240801 -29.66 5660 20241113 10.60 8390 -25.39 20250221 5950 5.21 20250331 8390 -25.39 20250221 5660 10.60 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N
9 20250806 090425 57 100.00 KOSDAQ IT 서비스 N N N N N 6300 -40 5 -0.63 63270 10 0.25 6330 6330 6300 8240 4440 6340 6327.00 49.12 0 -1 6480 6410 6300 6230 6120 6355 6175 57 1900 500 4560 10 1 11330638 714 9.59 0.29 12 0.00 657.00 21494.00 8900 20240801 -29.21 5660 20241113 11.31 8390 -24.91 20250221 5950 5.88 20250331 8390 -24.91 20250221 5660 11.31 20241113 1.65 Y 052790 500 56 억 5566168 N N 30 N 00 N