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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-300,5,-4.19,229963010,33147,303.91,7150,7150,6840,9300,5020,7160,6937.67,48.70,0,-2202,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,777,2.28,0.31,12,0.29,3004.00,22339.00,11280,20240319,-39.18,5660,20241113,21.20,8390,-18.24,20250221,6530,5.05,20250203,11280,-39.18,20240319,5660,21.20,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250228,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-290,5,-4.05,206108200,29680,272.12,7150,7150,6840,9300,5020,7160,6944.35,48.70,0,-2027,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,778,2.29,0.31,12,0.26,3004.00,22339.00,11280,20240319,-39.10,5660,20241113,21.38,8390,-18.12,20250221,6530,5.21,20250203,11280,-39.10,20240319,5660,21.38,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250228,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-280,5,-3.91,186511110,26827,245.96,7150,7150,6850,9300,5020,7160,6952.37,48.70,0,-1038,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,780,2.29,0.31,12,0.24,3004.00,22339.00,11280,20240319,-39.01,5660,20241113,21.55,8390,-18.00,20250221,6530,5.36,20250203,11280,-39.01,20240319,5660,21.55,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250228,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-240,5,-3.35,162127010,23287,213.51,7150,7150,6860,9300,5020,7160,6962.13,48.70,0,-1624,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,784,2.30,0.31,12,0.21,3004.00,22339.00,11280,20240319,-38.65,5660,20241113,22.26,8390,-17.52,20250221,6530,5.97,20250203,11280,-38.65,20240319,5660,22.26,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250228,120554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-190,5,-2.65,92685790,13242,121.41,7150,7150,6940,9300,5020,7160,6999.38,48.70,0,-2493,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,790,2.32,0.31,12,0.12,3004.00,22339.00,11280,20240319,-38.21,5660,20241113,23.14,8390,-16.92,20250221,6530,6.74,20250203,11280,-38.21,20240319,5660,23.14,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250228,110554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-200,5,-2.79,67450660,9635,88.34,7150,7150,6940,9300,5020,7160,7000.59,48.70,0,-2723,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,789,2.32,0.31,12,0.09,3004.00,22339.00,11280,20240319,-38.30,5660,20241113,22.97,8390,-17.04,20250221,6530,6.58,20250203,11280,-38.30,20240319,5660,22.97,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250228,100553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-200,5,-2.79,50677390,7228,66.27,7150,7150,6940,9300,5020,7160,7011.26,48.70,0,-3163,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,789,2.32,0.31,12,0.06,3004.00,22339.00,11280,20240319,-38.30,5660,20241113,22.97,8390,-17.04,20250221,6530,6.58,20250203,11280,-38.30,20240319,5660,22.97,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250228,090557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-130,5,-1.82,3163360,448,4.11,7150,7150,7020,9300,5020,7160,7061.07,48.70,0,222,7420,7290,7190,7060,6960,7240,7010,57,2140,500,5150,10,1,11330638,797,2.34,0.31,12,0.00,3004.00,22339.00,11280,20240319,-37.68,5660,20241113,24.20,8390,-16.21,20250221,6530,7.66,20250203,11280,-37.68,20240319,5660,24.20,20241113,1.61,N,052790,500,56 억,,5518005,N,N,0,N,00,N
20250227,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-90,5,-1.24,78168990,10907,46.03,7320,7320,7090,9420,5080,7250,7166.86,48.71,0,-1510,7623,7436,7273,7086,6923,7530,7180,57,2170,500,5220,10,1,11330638,811,2.38,0.32,12,0.10,3004.00,22339.00,11280,20240319,-36.52,5660,20241113,26.50,8390,-14.66,20250221,6530,9.65,20250203,11280,-36.52,20240319,5660,26.50,20241113,1.68,N,052790,500,56 억,,5519515,N,N,0,N,00,N
20250227,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-80,5,-1.10,75074710,10474,44.20,7320,7320,7090,9420,5080,7250,7167.72,48.71,0,-1508,7623,7436,7273,7086,6923,7530,7180,57,2170,500,5220,10,1,11330638,812,2.39,0.32,12,0.09,3004.00,22339.00,11280,20240319,-36.44,5660,20241113,26.68,8390,-14.54,20250221,6530,9.80,20250203,11280,-36.44,20240319,5660,26.68,20241113,1.68,N,052790,500,56 억,,5519515,N,N,0,N,00,N
20250227,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-80,5,-1.10,71111700,9919,41.86,7320,7320,7090,9420,5080,7250,7169.24,48.71,0,-1536,7623,7436,7273,7086,6923,7530,7180,57,2170,500,5220,10,1,11330638,812,2.39,0.32,12,0.09,3004.00,22339.00,11280,20240319,-36.44,5660,20241113,26.68,8390,-14.54,20250221,6530,9.80,20250203,11280,-36.44,20240319,5660,26.68,20241113,1.68,N,052790,500,56 억,,5519515,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 20250228 160554 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 -300 5 -4.19 229963010 33147 303.91 7150 7150 6840 9300 5020 7160 6937.67 48.70 0 -2202 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 777 2.28 0.31 12 0.29 3004.00 22339.00 11280 20240319 -39.18 5660 20241113 21.20 8390 -18.24 20250221 6530 5.05 20250203 11280 -39.18 20240319 5660 21.20 20241113 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
3 20250228 150557 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 -290 5 -4.05 206108200 29680 272.12 7150 7150 6840 9300 5020 7160 6944.35 48.70 0 -2027 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 778 2.29 0.31 12 0.26 3004.00 22339.00 11280 20240319 -39.10 5660 20241113 21.38 8390 -18.12 20250221 6530 5.21 20250203 11280 -39.10 20240319 5660 21.38 20241113 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
4 20250228 140558 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 -280 5 -3.91 186511110 26827 245.96 7150 7150 6850 9300 5020 7160 6952.37 48.70 0 -1038 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 780 2.29 0.31 12 0.24 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 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
5 20250228 130556 57 100.00 KOSDAQ IT 서비스 N N N N N 6920 -240 5 -3.35 162127010 23287 213.51 7150 7150 6860 9300 5020 7160 6962.13 48.70 0 -1624 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 784 2.30 0.31 12 0.21 3004.00 22339.00 11280 20240319 -38.65 5660 20241113 22.26 8390 -17.52 20250221 6530 5.97 20250203 11280 -38.65 20240319 5660 22.26 20241113 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
6 20250228 120554 57 100.00 KOSDAQ IT 서비스 N N N N N 6970 -190 5 -2.65 92685790 13242 121.41 7150 7150 6940 9300 5020 7160 6999.38 48.70 0 -2493 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 790 2.32 0.31 12 0.12 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 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
7 20250228 110554 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -200 5 -2.79 67450660 9635 88.34 7150 7150 6940 9300 5020 7160 7000.59 48.70 0 -2723 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 789 2.32 0.31 12 0.09 3004.00 22339.00 11280 20240319 -38.30 5660 20241113 22.97 8390 -17.04 20250221 6530 6.58 20250203 11280 -38.30 20240319 5660 22.97 20241113 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
8 20250228 100553 57 100.00 KOSDAQ IT 서비스 N N N N N 6960 -200 5 -2.79 50677390 7228 66.27 7150 7150 6940 9300 5020 7160 7011.26 48.70 0 -3163 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 789 2.32 0.31 12 0.06 3004.00 22339.00 11280 20240319 -38.30 5660 20241113 22.97 8390 -17.04 20250221 6530 6.58 20250203 11280 -38.30 20240319 5660 22.97 20241113 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
9 20250228 090557 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 -130 5 -1.82 3163360 448 4.11 7150 7150 7020 9300 5020 7160 7061.07 48.70 0 222 7420 7290 7190 7060 6960 7240 7010 57 2140 500 5150 10 1 11330638 797 2.34 0.31 12 0.00 3004.00 22339.00 11280 20240319 -37.68 5660 20241113 24.20 8390 -16.21 20250221 6530 7.66 20250203 11280 -37.68 20240319 5660 24.20 20241113 1.61 N 052790 500 56 억 5518005 N N 0 N 00 N
10 20250227 160551 57 100.00 KOSDAQ IT 서비스 N N N N N 7160 -90 5 -1.24 78168990 10907 46.03 7320 7320 7090 9420 5080 7250 7166.86 48.71 0 -1510 7623 7436 7273 7086 6923 7530 7180 57 2170 500 5220 10 1 11330638 811 2.38 0.32 12 0.10 3004.00 22339.00 11280 20240319 -36.52 5660 20241113 26.50 8390 -14.66 20250221 6530 9.65 20250203 11280 -36.52 20240319 5660 26.50 20241113 1.68 N 052790 500 56 억 5519515 N N 0 N 00 N
11 20250227 150549 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 -80 5 -1.10 75074710 10474 44.20 7320 7320 7090 9420 5080 7250 7167.72 48.71 0 -1508 7623 7436 7273 7086 6923 7530 7180 57 2170 500 5220 10 1 11330638 812 2.39 0.32 12 0.09 3004.00 22339.00 11280 20240319 -36.44 5660 20241113 26.68 8390 -14.54 20250221 6530 9.80 20250203 11280 -36.44 20240319 5660 26.68 20241113 1.68 N 052790 500 56 억 5519515 N N 0 N 00 N
12 20250227 140551 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 -80 5 -1.10 71111700 9919 41.86 7320 7320 7090 9420 5080 7250 7169.24 48.71 0 -1536 7623 7436 7273 7086 6923 7530 7180 57 2170 500 5220 10 1 11330638 812 2.39 0.32 12 0.09 3004.00 22339.00 11280 20240319 -36.44 5660 20241113 26.68 8390 -14.54 20250221 6530 9.80 20250203 11280 -36.44 20240319 5660 26.68 20241113 1.68 N 052790 500 56 억 5519515 N N 0 N 00 N