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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,-50,5,-0.68,5182663940,701569,42.30,7340,7790,7090,9540,5140,7340,7387.32,31.64,0,-92443,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1664,-63.95,5.71,12,3.07,-114.00,1277.00,17410,20240801,-58.13,1125,20240220,548.00,7790,-6.42,20250220,4540,60.57,20250207,17410,-58.13,20240801,1125,548.00,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250220,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,-70,5,-0.95,5034927810,681203,41.08,7340,7790,7090,9540,5140,7340,7391.23,31.64,0,-81719,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1659,-63.77,5.69,12,2.98,-114.00,1277.00,17410,20240801,-58.24,1125,20240220,546.22,7790,-6.68,20250220,4540,60.13,20250207,17410,-58.24,20240801,1125,546.22,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250220,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-170,5,-2.32,4680595250,632291,38.13,7340,7790,7090,9540,5140,7340,7402.60,31.64,0,-57272,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1636,-62.89,5.61,12,2.77,-114.00,1277.00,17410,20240801,-58.82,1125,20240220,537.33,7790,-7.96,20250220,4540,57.93,20250207,17410,-58.82,20240801,1125,537.33,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250220,130423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-140,5,-1.91,4373561390,589309,35.54,7340,7790,7110,9540,5140,7340,7421.51,31.64,0,-44313,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1643,-63.16,5.64,12,2.58,-114.00,1277.00,17410,20240801,-58.64,1125,20240220,540.00,7790,-7.57,20250220,4540,58.59,20250207,17410,-58.64,20240801,1125,540.00,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250220,120424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-80,5,-1.09,4092534060,550352,33.19,7340,7790,7110,9540,5140,7340,7436.21,31.64,0,-36320,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1657,-63.68,5.69,12,2.41,-114.00,1277.00,17410,20240801,-58.30,1125,20240220,545.33,7790,-6.80,20250220,4540,59.91,20250207,17410,-58.30,20240801,1125,545.33,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250220,110423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,30,2,0.41,3541561640,475255,28.66,7340,7790,7110,9540,5140,7340,7451.92,31.64,0,-11431,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1682,-64.65,5.77,12,2.08,-114.00,1277.00,17410,20240801,-57.67,1125,20240220,555.11,7790,-5.39,20250220,4540,62.33,20250207,17410,-57.67,20240801,1125,555.11,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250220,100423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,260,2,3.54,2817275700,378220,22.81,7340,7790,7110,9540,5140,7340,7448.78,31.64,0,438,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1735,-66.67,5.95,12,1.66,-114.00,1277.00,17410,20240801,-56.35,1125,20240220,575.56,7790,-2.44,20250220,4540,67.40,20250207,17410,-56.35,20240801,1125,575.56,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250220,090425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-30,5,-0.41,288833530,39192,2.36,7340,7630,7140,9540,5140,7340,7369.71,31.64,0,-8214,8253,7796,7203,6746,6153,8025,6975,114,2200,500,4550,10,1,22822800,1668,-64.12,5.72,12,0.17,-114.00,1277.00,17410,20240801,-58.01,1125,20240220,549.78,7660,-4.57,20250219,4540,61.01,20250207,17410,-58.01,20240801,1125,549.78,20240220,0.38,N,033790,500,114 억,,7221284,N,N,0,N,00,N
20250219,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,550,2,8.10,12186581960,1652927,311.02,6760,7660,6610,8820,4760,6790,7373.01,32.69,0,-2482,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1675,-64.39,5.75,12,7.24,-114.00,1277.00,17410,20240801,-57.84,1125,20240220,552.44,7660,-4.18,20250219,4540,61.67,20250207,17410,-57.84,20240801,1125,552.44,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,360,2,5.30,11596311480,1570543,295.52,6760,7660,6610,8820,4760,6790,7383.82,32.69,0,-11712,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1632,-62.72,5.60,12,6.88,-114.00,1277.00,17410,20240801,-58.93,1125,20240220,535.56,7660,-6.66,20250219,4540,57.49,20250207,17410,-58.93,20240801,1125,535.56,20240220,0.37,N,033790,500,114 억,,7460120,N,N,0,N,00,N
20250219,140421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,390,2,5.74,7341541670,997167,187.63,6760,7630,6610,8820,4760,6790,7362.69,32.69,0,13005,7163,6976,6763,6576,6363,6870,6470,114,2030,500,4200,10,1,22822800,1639,-62.98,5.62,12,4.37,-114.00,1277.00,17410,20240801,-58.76,1125,20240220,538.22,7630,-5.90,20250219,4540,58.15,20250207,17410,-58.76,20240801,1125,538.22,20240220,0.37,N,033790,500,114 억,,7460120,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 20250220 160424 57 100.00 KOSDAQ IT 서비스 N N N N N 7290 -50 5 -0.68 5182663940 701569 42.30 7340 7790 7090 9540 5140 7340 7387.32 31.64 0 -92443 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1664 -63.95 5.71 12 3.07 -114.00 1277.00 17410 20240801 -58.13 1125 20240220 548.00 7790 -6.42 20250220 4540 60.57 20250207 17410 -58.13 20240801 1125 548.00 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
3 20250220 150424 57 100.00 KOSDAQ IT 서비스 N N N N N 7270 -70 5 -0.95 5034927810 681203 41.08 7340 7790 7090 9540 5140 7340 7391.23 31.64 0 -81719 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1659 -63.77 5.69 12 2.98 -114.00 1277.00 17410 20240801 -58.24 1125 20240220 546.22 7790 -6.68 20250220 4540 60.13 20250207 17410 -58.24 20240801 1125 546.22 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
4 20250220 140426 57 100.00 KOSDAQ IT 서비스 N N N N N 7170 -170 5 -2.32 4680595250 632291 38.13 7340 7790 7090 9540 5140 7340 7402.60 31.64 0 -57272 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1636 -62.89 5.61 12 2.77 -114.00 1277.00 17410 20240801 -58.82 1125 20240220 537.33 7790 -7.96 20250220 4540 57.93 20250207 17410 -58.82 20240801 1125 537.33 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
5 20250220 130423 57 100.00 KOSDAQ IT 서비스 N N N N N 7200 -140 5 -1.91 4373561390 589309 35.54 7340 7790 7110 9540 5140 7340 7421.51 31.64 0 -44313 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1643 -63.16 5.64 12 2.58 -114.00 1277.00 17410 20240801 -58.64 1125 20240220 540.00 7790 -7.57 20250220 4540 58.59 20250207 17410 -58.64 20240801 1125 540.00 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
6 20250220 120424 57 100.00 KOSDAQ IT 서비스 N N N N N 7260 -80 5 -1.09 4092534060 550352 33.19 7340 7790 7110 9540 5140 7340 7436.21 31.64 0 -36320 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1657 -63.68 5.69 12 2.41 -114.00 1277.00 17410 20240801 -58.30 1125 20240220 545.33 7790 -6.80 20250220 4540 59.91 20250207 17410 -58.30 20240801 1125 545.33 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
7 20250220 110423 57 100.00 KOSDAQ IT 서비스 N N N N N 7370 30 2 0.41 3541561640 475255 28.66 7340 7790 7110 9540 5140 7340 7451.92 31.64 0 -11431 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1682 -64.65 5.77 12 2.08 -114.00 1277.00 17410 20240801 -57.67 1125 20240220 555.11 7790 -5.39 20250220 4540 62.33 20250207 17410 -57.67 20240801 1125 555.11 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
8 20250220 100423 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 260 2 3.54 2817275700 378220 22.81 7340 7790 7110 9540 5140 7340 7448.78 31.64 0 438 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1735 -66.67 5.95 12 1.66 -114.00 1277.00 17410 20240801 -56.35 1125 20240220 575.56 7790 -2.44 20250220 4540 67.40 20250207 17410 -56.35 20240801 1125 575.56 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
9 20250220 090425 57 100.00 KOSDAQ IT 서비스 N N N N N 7310 -30 5 -0.41 288833530 39192 2.36 7340 7630 7140 9540 5140 7340 7369.71 31.64 0 -8214 8253 7796 7203 6746 6153 8025 6975 114 2200 500 4550 10 1 22822800 1668 -64.12 5.72 12 0.17 -114.00 1277.00 17410 20240801 -58.01 1125 20240220 549.78 7660 -4.57 20250219 4540 61.01 20250207 17410 -58.01 20240801 1125 549.78 20240220 0.38 N 033790 500 114 억 7221284 N N 0 N 00 N
10 20250219 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 550 2 8.10 12186581960 1652927 311.02 6760 7660 6610 8820 4760 6790 7373.01 32.69 0 -2482 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1675 -64.39 5.75 12 7.24 -114.00 1277.00 17410 20240801 -57.84 1125 20240220 552.44 7660 -4.18 20250219 4540 61.67 20250207 17410 -57.84 20240801 1125 552.44 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
11 20250219 150424 57 100.00 KOSDAQ IT 서비스 N N N N N 7150 360 2 5.30 11596311480 1570543 295.52 6760 7660 6610 8820 4760 6790 7383.82 32.69 0 -11712 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1632 -62.72 5.60 12 6.88 -114.00 1277.00 17410 20240801 -58.93 1125 20240220 535.56 7660 -6.66 20250219 4540 57.49 20250207 17410 -58.93 20240801 1125 535.56 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N
12 20250219 140421 57 100.00 KOSDAQ IT 서비스 N N N N N 7180 390 2 5.74 7341541670 997167 187.63 6760 7630 6610 8820 4760 6790 7362.69 32.69 0 13005 7163 6976 6763 6576 6363 6870 6470 114 2030 500 4200 10 1 22822800 1639 -62.98 5.62 12 4.37 -114.00 1277.00 17410 20240801 -58.76 1125 20240220 538.22 7630 -5.90 20250219 4540 58.15 20250207 17410 -58.76 20240801 1125 538.22 20240220 0.37 N 033790 500 114 억 7460120 N N 0 N 00 N