ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052790/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
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
20250306,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-130,5,-1.85,72949010,10529,43.25,7040,7080,6860,9150,4930,7040,6928.39,48.72,0,-3495,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,783,2.30,0.31,12,0.09,3004.00,22339.00,11280,20240319,-38.74,5660,20241113,22.08,8390,-17.64,20250221,6530,5.82,20250203,11280,-38.74,20240319,5660,22.08,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250306,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-160,5,-2.27,70530700,10178,41.81,7040,7080,6860,9150,4930,7040,6929.72,48.72,0,-3465,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,780,2.29,0.31,12,0.09,3004.00,22339.00,11280,20240319,-39.01,5660,20241113,21.55,8390,-18.00,20250221,6530,5.36,20250203,11280,-39.01,20240319,5660,21.55,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250306,140515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-150,5,-2.13,62029280,8942,36.73,7040,7080,6860,9150,4930,7040,6936.85,48.72,0,-3730,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,781,2.29,0.31,12,0.08,3004.00,22339.00,11280,20240319,-38.92,5660,20241113,21.73,8390,-17.88,20250221,6530,5.51,20250203,11280,-38.92,20240319,5660,21.73,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250306,130516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-130,5,-1.85,44112740,6344,26.06,7040,7080,6890,9150,4930,7040,6953.46,48.72,0,-3003,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,783,2.30,0.31,12,0.06,3004.00,22339.00,11280,20240319,-38.74,5660,20241113,22.08,8390,-17.64,20250221,6530,5.82,20250203,11280,-38.74,20240319,5660,22.08,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250306,120516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-70,5,-0.99,39078320,5616,23.07,7040,7080,6910,9150,4930,7040,6958.39,48.72,0,-2414,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,790,2.32,0.31,12,0.05,3004.00,22339.00,11280,20240319,-38.21,5660,20241113,23.14,8390,-16.92,20250221,6530,6.74,20250203,11280,-38.21,20240319,5660,23.14,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250306,110514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-90,5,-1.28,35365600,5080,20.87,7040,7080,6910,9150,4930,7040,6961.73,48.72,0,-2385,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,787,2.31,0.31,12,0.04,3004.00,22339.00,11280,20240319,-38.39,5660,20241113,22.79,8390,-17.16,20250221,6530,6.43,20250203,11280,-38.39,20240319,5660,22.79,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250306,100516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-90,5,-1.28,23045960,3305,13.58,7040,7080,6910,9150,4930,7040,6973.06,48.72,0,-1666,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,787,2.31,0.31,12,0.03,3004.00,22339.00,11280,20240319,-38.39,5660,20241113,22.79,8390,-17.16,20250221,6530,6.43,20250203,11280,-38.39,20240319,5660,22.79,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250306,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,40,2,0.57,324420,46,0.19,7040,7080,7040,9150,4930,7040,7052.61,48.72,0,-20,7253,7146,6943,6836,6633,7200,6890,57,2110,500,5060,10,1,11330638,802,2.36,0.32,12,0.00,3004.00,22339.00,11280,20240319,-37.23,5660,20241113,25.09,8390,-15.61,20250221,6530,8.42,20250203,11280,-37.23,20240319,5660,25.09,20241113,1.45,N,052790,500,56 억,,5520457,N,N,0,N,00,N
20250305,160511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,300,2,4.45,169335320,24335,122.71,6740,7050,6740,8760,4720,6740,6958.51,48.67,0,6417,6946,6842,6776,6672,6606,6810,6640,57,2020,500,4850,10,1,11330638,798,2.34,0.32,12,0.21,3004.00,22339.00,11280,20240319,-37.59,5660,20241113,24.38,8390,-16.09,20250221,6530,7.81,20250203,11280,-37.59,20240319,5660,24.38,20241113,1.55,N,052790,500,56 억,,5514209,N,N,0,N,00,N
20250305,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,260,2,3.86,166176020,23886,120.44,6740,7050,6740,8760,4720,6740,6957.05,48.67,0,6347,6946,6842,6776,6672,6606,6810,6640,57,2020,500,4850,10,1,11330638,793,2.33,0.31,12,0.21,3004.00,22339.00,11280,20240319,-37.94,5660,20241113,23.67,8390,-16.57,20250221,6530,7.20,20250203,11280,-37.94,20240319,5660,23.67,20241113,1.55,N,052790,500,56 억,,5514209,N,N,0,N,00,N
20250305,140511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,280,2,4.15,149721940,21544,108.63,6740,7030,6740,8760,4720,6740,6949.59,48.67,0,5729,6946,6842,6776,6672,6606,6810,6640,57,2020,500,4850,10,1,11330638,795,2.34,0.31,12,0.19,3004.00,22339.00,11280,20240319,-37.77,5660,20241113,24.03,8390,-16.33,20250221,6530,7.50,20250203,11280,-37.77,20240319,5660,24.03,20241113,1.55,N,052790,500,56 억,,5514209,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 20250306 160517 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 -130 5 -1.85 72949010 10529 43.25 7040 7080 6860 9150 4930 7040 6928.39 48.72 0 -3495 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 783 2.30 0.31 12 0.09 3004.00 22339.00 11280 20240319 -38.74 5660 20241113 22.08 8390 -17.64 20250221 6530 5.82 20250203 11280 -38.74 20240319 5660 22.08 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
3 20250306 150516 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -160 5 -2.27 70530700 10178 41.81 7040 7080 6860 9150 4930 7040 6929.72 48.72 0 -3465 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 780 2.29 0.31 12 0.09 3004.00 22339.00 11280 20240319 -39.01 5660 20241113 21.55 8390 -18.00 20250221 6530 5.36 20250203 11280 -39.01 20240319 5660 21.55 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
4 20250306 140515 57 100.00 KOSDAQ IT 서비스 N N N N N 6890 -150 5 -2.13 62029280 8942 36.73 7040 7080 6860 9150 4930 7040 6936.85 48.72 0 -3730 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 781 2.29 0.31 12 0.08 3004.00 22339.00 11280 20240319 -38.92 5660 20241113 21.73 8390 -17.88 20250221 6530 5.51 20250203 11280 -38.92 20240319 5660 21.73 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
5 20250306 130516 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 -130 5 -1.85 44112740 6344 26.06 7040 7080 6890 9150 4930 7040 6953.46 48.72 0 -3003 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 783 2.30 0.31 12 0.06 3004.00 22339.00 11280 20240319 -38.74 5660 20241113 22.08 8390 -17.64 20250221 6530 5.82 20250203 11280 -38.74 20240319 5660 22.08 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
6 20250306 120516 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 -70 5 -0.99 39078320 5616 23.07 7040 7080 6910 9150 4930 7040 6958.39 48.72 0 -2414 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 790 2.32 0.31 12 0.05 3004.00 22339.00 11280 20240319 -38.21 5660 20241113 23.14 8390 -16.92 20250221 6530 6.74 20250203 11280 -38.21 20240319 5660 23.14 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
7 20250306 110514 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 -90 5 -1.28 35365600 5080 20.87 7040 7080 6910 9150 4930 7040 6961.73 48.72 0 -2385 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 787 2.31 0.31 12 0.04 3004.00 22339.00 11280 20240319 -38.39 5660 20241113 22.79 8390 -17.16 20250221 6530 6.43 20250203 11280 -38.39 20240319 5660 22.79 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
8 20250306 100516 57 100.00 KOSDAQ IT 서비스 N N N N N 6950 -90 5 -1.28 23045960 3305 13.58 7040 7080 6910 9150 4930 7040 6973.06 48.72 0 -1666 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 787 2.31 0.31 12 0.03 3004.00 22339.00 11280 20240319 -38.39 5660 20241113 22.79 8390 -17.16 20250221 6530 6.43 20250203 11280 -38.39 20240319 5660 22.79 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
9 20250306 090519 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 40 2 0.57 324420 46 0.19 7040 7080 7040 9150 4930 7040 7052.61 48.72 0 -20 7253 7146 6943 6836 6633 7200 6890 57 2110 500 5060 10 1 11330638 802 2.36 0.32 12 0.00 3004.00 22339.00 11280 20240319 -37.23 5660 20241113 25.09 8390 -15.61 20250221 6530 8.42 20250203 11280 -37.23 20240319 5660 25.09 20241113 1.45 N 052790 500 56 억 5520457 N N 0 N 00 N
10 20250305 160511 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 300 2 4.45 169335320 24335 122.71 6740 7050 6740 8760 4720 6740 6958.51 48.67 0 6417 6946 6842 6776 6672 6606 6810 6640 57 2020 500 4850 10 1 11330638 798 2.34 0.32 12 0.21 3004.00 22339.00 11280 20240319 -37.59 5660 20241113 24.38 8390 -16.09 20250221 6530 7.81 20250203 11280 -37.59 20240319 5660 24.38 20241113 1.55 N 052790 500 56 억 5514209 N N 0 N 00 N
11 20250305 150513 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 260 2 3.86 166176020 23886 120.44 6740 7050 6740 8760 4720 6740 6957.05 48.67 0 6347 6946 6842 6776 6672 6606 6810 6640 57 2020 500 4850 10 1 11330638 793 2.33 0.31 12 0.21 3004.00 22339.00 11280 20240319 -37.94 5660 20241113 23.67 8390 -16.57 20250221 6530 7.20 20250203 11280 -37.94 20240319 5660 23.67 20241113 1.55 N 052790 500 56 억 5514209 N N 0 N 00 N
12 20250305 140511 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 280 2 4.15 149721940 21544 108.63 6740 7030 6740 8760 4720 6740 6949.59 48.67 0 5729 6946 6842 6776 6672 6606 6810 6640 57 2020 500 4850 10 1 11330638 795 2.34 0.31 12 0.19 3004.00 22339.00 11280 20240319 -37.77 5660 20241113 24.03 8390 -16.33 20250221 6530 7.50 20250203 11280 -37.77 20240319 5660 24.03 20241113 1.55 N 052790 500 56 억 5514209 N N 0 N 00 N