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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033790/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
20250224,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,380,2,4.74,4740187430,575919,79.18,8020,8430,7800,10420,5620,8020,8230.74,31.33,0,-22959,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1917,-73.68,6.58,12,2.52,-114.00,1277.00,17410,20240801,-51.75,1125,20240220,646.67,8430,-0.36,20250224,4540,85.02,20250207,17410,-51.75,20240801,1236,579.61,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250224,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,320,2,3.99,4547477860,552938,76.02,8020,8430,7800,10420,5620,8020,8224.67,31.33,0,-26492,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1903,-73.16,6.53,12,2.42,-114.00,1277.00,17410,20240801,-52.10,1125,20240220,641.33,8430,-1.07,20250224,4540,83.70,20250207,17410,-52.10,20240801,1236,574.76,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250224,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,260,2,3.24,4187876530,509460,70.04,8020,8430,7800,10420,5620,8020,8220.71,31.33,0,-43097,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1890,-72.63,6.48,12,2.23,-114.00,1277.00,17410,20240801,-52.44,1125,20240220,636.00,8430,-1.78,20250224,4540,82.38,20250207,17410,-52.44,20240801,1236,569.90,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250224,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,370,2,4.61,3851020500,468907,64.47,8020,8430,7800,10420,5620,8020,8213.27,31.33,0,-35042,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1915,-73.60,6.57,12,2.05,-114.00,1277.00,17410,20240801,-51.81,1125,20240220,645.78,8430,-0.47,20250224,4540,84.80,20250207,17410,-51.81,20240801,1236,578.80,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250224,120427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,280,2,3.49,3522710660,429687,59.07,8020,8430,7800,10420,5620,8020,8198.83,31.33,0,-45546,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1894,-72.81,6.50,12,1.88,-114.00,1277.00,17410,20240801,-52.33,1125,20240220,637.78,8430,-1.54,20250224,4540,82.82,20250207,17410,-52.33,20240801,1236,571.52,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250224,110425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,280,2,3.49,3200384070,391079,53.77,8020,8420,7800,10420,5620,8020,8183.99,31.33,0,-47535,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1894,-72.81,6.50,12,1.71,-114.00,1277.00,17410,20240801,-52.33,1125,20240220,637.78,8420,-1.43,20250224,4540,82.82,20250207,17410,-52.33,20240801,1236,571.52,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250224,100425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,180,2,2.24,2390228050,293226,40.31,8020,8390,7800,10420,5620,8020,8152.04,31.33,0,-52124,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1871,-71.93,6.42,12,1.28,-114.00,1277.00,17410,20240801,-52.90,1125,20240220,628.89,8390,-2.26,20250224,4540,80.62,20250207,17410,-52.90,20240801,1236,563.43,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250224,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-90,5,-1.12,412604250,51706,7.11,8020,8150,7800,10420,5620,8020,7978.83,31.33,0,3144,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1810,-69.56,6.21,12,0.23,-114.00,1277.00,17410,20240801,-54.45,1125,20240220,604.89,8150,-2.70,20250224,4540,74.67,20250207,17410,-54.45,20240801,1236,541.59,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N
20250221,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,730,2,10.01,5611855680,722709,102.77,7290,8140,7110,9470,5110,7290,7764.67,31.13,0,109855,8090,7690,7390,6990,6690,7540,6840,114,2180,500,4510,10,1,22822800,1830,-70.35,6.28,12,3.17,-114.00,1277.00,17410,20240801,-53.93,1125,20240220,612.89,8140,-1.47,20250221,4540,76.65,20250207,17410,-53.93,20240801,1236,548.87,20240327,0.37,N,033790,500,114 억,,7105281,N,N,0,N,00,N
20250221,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,690,2,9.47,5395482990,695684,98.93,7290,8140,7110,9470,5110,7290,7755.65,31.13,0,103871,8090,7690,7390,6990,6690,7540,6840,114,2180,500,4510,10,1,22822800,1821,-70.00,6.25,12,3.05,-114.00,1277.00,17410,20240801,-54.16,1125,20240220,609.33,8140,-1.97,20250221,4540,75.77,20250207,17410,-54.16,20240801,1236,545.63,20240327,0.37,N,033790,500,114 억,,7105281,N,N,0,N,00,N
20250221,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,530,2,7.27,4222703740,548869,78.05,7290,8010,7110,9470,5110,7290,7693.46,31.13,0,67256,8090,7690,7390,6990,6690,7540,6840,114,2180,500,4510,10,1,22822800,1785,-68.60,6.12,12,2.40,-114.00,1277.00,17410,20240801,-55.08,1125,20240220,595.11,8010,-2.37,20250221,4540,72.25,20250207,17410,-55.08,20240801,1236,532.69,20240327,0.37,N,033790,500,114 억,,7105281,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 20250224 160428 57 100.00 KOSDAQ IT 서비스 N N N N N 8400 380 2 4.74 4740187430 575919 79.18 8020 8430 7800 10420 5620 8020 8230.74 31.33 0 -22959 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1917 -73.68 6.58 12 2.52 -114.00 1277.00 17410 20240801 -51.75 1125 20240220 646.67 8430 -0.36 20250224 4540 85.02 20250207 17410 -51.75 20240801 1236 579.61 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
3 20250224 150428 57 100.00 KOSDAQ IT 서비스 N N N N N 8340 320 2 3.99 4547477860 552938 76.02 8020 8430 7800 10420 5620 8020 8224.67 31.33 0 -26492 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1903 -73.16 6.53 12 2.42 -114.00 1277.00 17410 20240801 -52.10 1125 20240220 641.33 8430 -1.07 20250224 4540 83.70 20250207 17410 -52.10 20240801 1236 574.76 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
4 20250224 140427 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 260 2 3.24 4187876530 509460 70.04 8020 8430 7800 10420 5620 8020 8220.71 31.33 0 -43097 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1890 -72.63 6.48 12 2.23 -114.00 1277.00 17410 20240801 -52.44 1125 20240220 636.00 8430 -1.78 20250224 4540 82.38 20250207 17410 -52.44 20240801 1236 569.90 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
5 20250224 130428 57 100.00 KOSDAQ IT 서비스 N N N N N 8390 370 2 4.61 3851020500 468907 64.47 8020 8430 7800 10420 5620 8020 8213.27 31.33 0 -35042 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1915 -73.60 6.57 12 2.05 -114.00 1277.00 17410 20240801 -51.81 1125 20240220 645.78 8430 -0.47 20250224 4540 84.80 20250207 17410 -51.81 20240801 1236 578.80 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
6 20250224 120427 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 280 2 3.49 3522710660 429687 59.07 8020 8430 7800 10420 5620 8020 8198.83 31.33 0 -45546 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1894 -72.81 6.50 12 1.88 -114.00 1277.00 17410 20240801 -52.33 1125 20240220 637.78 8430 -1.54 20250224 4540 82.82 20250207 17410 -52.33 20240801 1236 571.52 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
7 20250224 110425 57 100.00 KOSDAQ IT 서비스 N N N N N 8300 280 2 3.49 3200384070 391079 53.77 8020 8420 7800 10420 5620 8020 8183.99 31.33 0 -47535 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1894 -72.81 6.50 12 1.71 -114.00 1277.00 17410 20240801 -52.33 1125 20240220 637.78 8420 -1.43 20250224 4540 82.82 20250207 17410 -52.33 20240801 1236 571.52 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
8 20250224 100425 57 100.00 KOSDAQ IT 서비스 N N N N N 8200 180 2 2.24 2390228050 293226 40.31 8020 8390 7800 10420 5620 8020 8152.04 31.33 0 -52124 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1871 -71.93 6.42 12 1.28 -114.00 1277.00 17410 20240801 -52.90 1125 20240220 628.89 8390 -2.26 20250224 4540 80.62 20250207 17410 -52.90 20240801 1236 563.43 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
9 20250224 090429 57 100.00 KOSDAQ IT 서비스 N N N N N 7930 -90 5 -1.12 412604250 51706 7.11 8020 8150 7800 10420 5620 8020 7978.83 31.33 0 3144 8786 8402 7756 7372 6726 8595 7565 114 2400 500 4970 10 1 22822800 1810 -69.56 6.21 12 0.23 -114.00 1277.00 17410 20240801 -54.45 1125 20240220 604.89 8150 -2.70 20250224 4540 74.67 20250207 17410 -54.45 20240801 1236 541.59 20240327 0.29 N 033790 500 114 억 7149569 N N 0 N 00 N
10 20250221 160425 57 100.00 KOSDAQ IT 서비스 N N N N N 8020 730 2 10.01 5611855680 722709 102.77 7290 8140 7110 9470 5110 7290 7764.67 31.13 0 109855 8090 7690 7390 6990 6690 7540 6840 114 2180 500 4510 10 1 22822800 1830 -70.35 6.28 12 3.17 -114.00 1277.00 17410 20240801 -53.93 1125 20240220 612.89 8140 -1.47 20250221 4540 76.65 20250207 17410 -53.93 20240801 1236 548.87 20240327 0.37 N 033790 500 114 억 7105281 N N 0 N 00 N
11 20250221 150427 57 100.00 KOSDAQ IT 서비스 N N N N N 7980 690 2 9.47 5395482990 695684 98.93 7290 8140 7110 9470 5110 7290 7755.65 31.13 0 103871 8090 7690 7390 6990 6690 7540 6840 114 2180 500 4510 10 1 22822800 1821 -70.00 6.25 12 3.05 -114.00 1277.00 17410 20240801 -54.16 1125 20240220 609.33 8140 -1.97 20250221 4540 75.77 20250207 17410 -54.16 20240801 1236 545.63 20240327 0.37 N 033790 500 114 억 7105281 N N 0 N 00 N
12 20250221 140426 57 100.00 KOSDAQ IT 서비스 N N N N N 7820 530 2 7.27 4222703740 548869 78.05 7290 8010 7110 9470 5110 7290 7693.46 31.13 0 67256 8090 7690 7390 6990 6690 7540 6840 114 2180 500 4510 10 1 22822800 1785 -68.60 6.12 12 2.40 -114.00 1277.00 17410 20240801 -55.08 1125 20240220 595.11 8010 -2.37 20250221 4540 72.25 20250207 17410 -55.08 20240801 1236 532.69 20240327 0.37 N 033790 500 114 억 7105281 N N 0 N 00 N