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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,150,2,2.01,2102295620,267489,514.28,7810,8390,7450,9680,5220,7450,7859.93,48.82,0,-22884,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,861,2.53,0.34,12,2.36,3004.00,22339.00,11280,20240319,-32.62,5660,20241113,34.28,8390,-9.42,20250221,6530,16.39,20250203,11280,-32.62,20240319,5660,34.28,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250221,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,150,2,2.01,2077587000,264247,508.05,7810,8390,7450,9680,5220,7450,7862.29,48.82,0,-22519,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,861,2.53,0.34,12,2.33,3004.00,22339.00,11280,20240319,-32.62,5660,20241113,34.28,8390,-9.42,20250221,6530,16.39,20250203,11280,-32.62,20240319,5660,34.28,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250221,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,90,2,1.21,2012091240,255642,491.51,7810,8390,7450,9680,5220,7450,7870.74,48.82,0,-21361,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,854,2.51,0.34,12,2.26,3004.00,22339.00,11280,20240319,-33.16,5660,20241113,33.22,8390,-10.13,20250221,6530,15.47,20250203,11280,-33.16,20240319,5660,33.22,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250221,130540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,60,2,0.81,1963264360,249133,478.99,7810,8390,7450,9680,5220,7450,7880.39,48.82,0,-19874,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,851,2.50,0.34,12,2.20,3004.00,22339.00,11280,20240319,-33.42,5660,20241113,32.69,8390,-10.49,20250221,6530,15.01,20250203,11280,-33.42,20240319,5660,32.69,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250221,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,70,2,0.94,1890944370,239484,460.44,7810,8390,7490,9680,5220,7450,7895.91,48.82,0,-18448,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,852,2.50,0.34,12,2.11,3004.00,22339.00,11280,20240319,-33.33,5660,20241113,32.86,8390,-10.37,20250221,6530,15.16,20250203,11280,-33.33,20240319,5660,32.86,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250221,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,410,2,5.50,1701905170,214654,412.70,7810,8390,7610,9680,5220,7450,7928.60,48.82,0,-14435,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,891,2.62,0.35,12,1.89,3004.00,22339.00,11280,20240319,-30.32,5660,20241113,38.87,8390,-6.32,20250221,6530,20.37,20250203,11280,-30.32,20240319,5660,38.87,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250221,100538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,270,2,3.62,1591468730,200385,385.27,7810,8390,7610,9680,5220,7450,7942.06,48.82,0,-14015,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,875,2.57,0.35,12,1.77,3004.00,22339.00,11280,20240319,-31.56,5660,20241113,36.40,8390,-7.99,20250221,6530,18.22,20250203,11280,-31.56,20240319,5660,36.40,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250221,090540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,440,2,5.91,687517230,87602,168.43,7810,8200,7610,9680,5220,7450,7848.19,48.82,0,-9607,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,894,2.63,0.35,12,0.77,3004.00,22339.00,11280,20240319,-30.05,5660,20241113,39.40,8200,-3.78,20250221,6530,20.83,20250203,11280,-30.05,20240319,5660,39.40,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N
20250220,160536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,400,2,5.67,365777160,49933,441.26,7070,7490,7070,9160,4940,7050,7325.33,48.76,0,7479,7150,7100,7070,7020,6990,7085,7005,57,2110,500,5070,10,1,11330638,844,2.48,0.33,12,0.44,3004.00,22339.00,11280,20240319,-33.95,5660,20241113,31.63,7740,-3.75,20250108,6530,14.09,20250203,11280,-33.95,20240319,5660,31.63,20241113,1.56,N,052790,500,56 억,,5524403,N,N,0,N,00,N
20250220,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,230,2,3.26,340830100,46560,411.45,7070,7490,7070,9160,4940,7050,7320.23,48.76,0,7679,7150,7100,7070,7020,6990,7085,7005,57,2110,500,5070,10,1,11330638,825,2.42,0.33,12,0.41,3004.00,22339.00,11280,20240319,-35.46,5660,20241113,28.62,7740,-5.94,20250108,6530,11.49,20250203,11280,-35.46,20240319,5660,28.62,20241113,1.56,N,052790,500,56 억,,5524403,N,N,0,N,00,N
20250220,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,290,2,4.11,319516020,43642,385.67,7070,7490,7070,9160,4940,7050,7321.30,48.76,0,8294,7150,7100,7070,7020,6990,7085,7005,57,2110,500,5070,10,1,11330638,832,2.44,0.33,12,0.39,3004.00,22339.00,11280,20240319,-34.93,5660,20241113,29.68,7740,-5.17,20250108,6530,12.40,20250203,11280,-34.93,20240319,5660,29.68,20241113,1.56,N,052790,500,56 억,,5524403,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 20250221 160538 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 150 2 2.01 2102295620 267489 514.28 7810 8390 7450 9680 5220 7450 7859.93 48.82 0 -22884 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 861 2.53 0.34 12 2.36 3004.00 22339.00 11280 20240319 -32.62 5660 20241113 34.28 8390 -9.42 20250221 6530 16.39 20250203 11280 -32.62 20240319 5660 34.28 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
3 20250221 150541 57 100.00 KOSDAQ IT 서비스 N N N N N 7600 150 2 2.01 2077587000 264247 508.05 7810 8390 7450 9680 5220 7450 7862.29 48.82 0 -22519 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 861 2.53 0.34 12 2.33 3004.00 22339.00 11280 20240319 -32.62 5660 20241113 34.28 8390 -9.42 20250221 6530 16.39 20250203 11280 -32.62 20240319 5660 34.28 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
4 20250221 140540 57 100.00 KOSDAQ IT 서비스 N N N N N 7540 90 2 1.21 2012091240 255642 491.51 7810 8390 7450 9680 5220 7450 7870.74 48.82 0 -21361 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 854 2.51 0.34 12 2.26 3004.00 22339.00 11280 20240319 -33.16 5660 20241113 33.22 8390 -10.13 20250221 6530 15.47 20250203 11280 -33.16 20240319 5660 33.22 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
5 20250221 130540 57 100.00 KOSDAQ IT 서비스 N N N N N 7510 60 2 0.81 1963264360 249133 478.99 7810 8390 7450 9680 5220 7450 7880.39 48.82 0 -19874 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 851 2.50 0.34 12 2.20 3004.00 22339.00 11280 20240319 -33.42 5660 20241113 32.69 8390 -10.49 20250221 6530 15.01 20250203 11280 -33.42 20240319 5660 32.69 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
6 20250221 120540 57 100.00 KOSDAQ IT 서비스 N N N N N 7520 70 2 0.94 1890944370 239484 460.44 7810 8390 7490 9680 5220 7450 7895.91 48.82 0 -18448 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 852 2.50 0.34 12 2.11 3004.00 22339.00 11280 20240319 -33.33 5660 20241113 32.86 8390 -10.37 20250221 6530 15.16 20250203 11280 -33.33 20240319 5660 32.86 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
7 20250221 110538 57 100.00 KOSDAQ IT 서비스 N N N N N 7860 410 2 5.50 1701905170 214654 412.70 7810 8390 7610 9680 5220 7450 7928.60 48.82 0 -14435 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 891 2.62 0.35 12 1.89 3004.00 22339.00 11280 20240319 -30.32 5660 20241113 38.87 8390 -6.32 20250221 6530 20.37 20250203 11280 -30.32 20240319 5660 38.87 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
8 20250221 100538 57 100.00 KOSDAQ IT 서비스 N N N N N 7720 270 2 3.62 1591468730 200385 385.27 7810 8390 7610 9680 5220 7450 7942.06 48.82 0 -14015 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 875 2.57 0.35 12 1.77 3004.00 22339.00 11280 20240319 -31.56 5660 20241113 36.40 8390 -7.99 20250221 6530 18.22 20250203 11280 -31.56 20240319 5660 36.40 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
9 20250221 090540 57 100.00 KOSDAQ IT 서비스 N N N N N 7890 440 2 5.91 687517230 87602 168.43 7810 8200 7610 9680 5220 7450 7848.19 48.82 0 -9607 7756 7602 7336 7182 6916 7680 7260 57 2230 500 5360 10 1 11330638 894 2.63 0.35 12 0.77 3004.00 22339.00 11280 20240319 -30.05 5660 20241113 39.40 8200 -3.78 20250221 6530 20.83 20250203 11280 -30.05 20240319 5660 39.40 20241113 1.56 N 052790 500 56 억 5531829 N N 0 N 00 N
10 20250220 160536 57 100.00 KOSDAQ IT 서비스 N N N N N 7450 400 2 5.67 365777160 49933 441.26 7070 7490 7070 9160 4940 7050 7325.33 48.76 0 7479 7150 7100 7070 7020 6990 7085 7005 57 2110 500 5070 10 1 11330638 844 2.48 0.33 12 0.44 3004.00 22339.00 11280 20240319 -33.95 5660 20241113 31.63 7740 -3.75 20250108 6530 14.09 20250203 11280 -33.95 20240319 5660 31.63 20241113 1.56 N 052790 500 56 억 5524403 N N 0 N 00 N
11 20250220 150537 57 100.00 KOSDAQ IT 서비스 N N N N N 7280 230 2 3.26 340830100 46560 411.45 7070 7490 7070 9160 4940 7050 7320.23 48.76 0 7679 7150 7100 7070 7020 6990 7085 7005 57 2110 500 5070 10 1 11330638 825 2.42 0.33 12 0.41 3004.00 22339.00 11280 20240319 -35.46 5660 20241113 28.62 7740 -5.94 20250108 6530 11.49 20250203 11280 -35.46 20240319 5660 28.62 20241113 1.56 N 052790 500 56 억 5524403 N N 0 N 00 N
12 20250220 140538 57 100.00 KOSDAQ IT 서비스 N N N N N 7340 290 2 4.11 319516020 43642 385.67 7070 7490 7070 9160 4940 7050 7321.30 48.76 0 8294 7150 7100 7070 7020 6990 7085 7005 57 2110 500 5070 10 1 11330638 832 2.44 0.33 12 0.39 3004.00 22339.00 11280 20240319 -34.93 5660 20241113 29.68 7740 -5.17 20250108 6530 12.40 20250203 11280 -34.93 20240319 5660 29.68 20241113 1.56 N 052790 500 56 억 5524403 N N 0 N 00 N