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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-40,5,-0.56,79980100,11307,87.35,7100,7120,7040,9210,4970,7090,7073.50,48.74,0,1365,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,799,2.35,0.32,12,0.10,3004.00,22339.00,11280,20240319,-37.50,5660,20241113,24.56,7740,-8.91,20250108,6530,7.96,20250203,11280,-37.50,20240319,5660,24.56,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250219,150536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-40,5,-0.56,70413290,9949,76.86,7100,7120,7040,9210,4970,7090,7077.42,48.74,0,1477,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,799,2.35,0.32,12,0.09,3004.00,22339.00,11280,20240319,-37.50,5660,20241113,24.56,7740,-8.91,20250108,6530,7.96,20250203,11280,-37.50,20240319,5660,24.56,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250219,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,20,2,0.28,57019340,8056,62.23,7100,7120,7040,9210,4970,7090,7077.87,48.74,0,640,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,806,2.37,0.32,12,0.07,3004.00,22339.00,11280,20240319,-36.97,5660,20241113,25.62,7740,-8.14,20250108,6530,8.88,20250203,11280,-36.97,20240319,5660,25.62,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250219,130534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,30,2,0.42,55056230,7780,60.10,7100,7120,7040,9210,4970,7090,7076.64,48.74,0,672,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,807,2.37,0.32,12,0.07,3004.00,22339.00,11280,20240319,-36.88,5660,20241113,25.80,7740,-8.01,20250108,6530,9.04,20250203,11280,-36.88,20240319,5660,25.80,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250219,120534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-10,5,-0.14,43402350,6137,47.41,7100,7110,7040,9210,4970,7090,7072.24,48.74,0,-468,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,802,2.36,0.32,12,0.05,3004.00,22339.00,11280,20240319,-37.23,5660,20241113,25.09,7740,-8.53,20250108,6530,8.42,20250203,11280,-37.23,20240319,5660,25.09,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250219,110535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-30,5,-0.42,36031980,5095,39.36,7100,7110,7040,9210,4970,7090,7072.03,48.74,0,-468,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,800,2.35,0.32,12,0.04,3004.00,22339.00,11280,20240319,-37.41,5660,20241113,24.73,7740,-8.79,20250108,6530,8.12,20250203,11280,-37.41,20240319,5660,24.73,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250219,100534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7110,20,2,0.28,10152190,1434,11.08,7100,7110,7070,9210,4970,7090,7079.63,48.74,0,258,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,806,2.37,0.32,12,0.01,3004.00,22339.00,11280,20240319,-36.97,5660,20241113,25.62,7740,-8.14,20250108,6530,8.88,20250203,11280,-36.97,20240319,5660,25.62,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250219,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-20,5,-0.28,4819510,681,5.26,7100,7100,7070,9210,4970,7090,7077.11,48.74,0,207,7390,7240,7150,7000,6910,7195,6955,57,2120,500,5100,10,1,11330638,801,2.35,0.32,12,0.01,3004.00,22339.00,11280,20240319,-37.32,5660,20241113,24.91,7740,-8.66,20250108,6530,8.27,20250203,11280,-37.32,20240319,5660,24.91,20241113,1.57,N,052790,500,56 억,,5523038,N,N,0,N,00,N
20250218,160533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-80,5,-1.12,92149830,12891,64.25,7170,7300,7060,9320,5020,7170,7148.75,48.74,0,39,7310,7240,7120,7050,6930,7275,7085,57,2150,500,5160,10,1,11330638,803,2.36,0.32,12,0.11,3004.00,22339.00,11280,20240319,-37.15,5660,20241113,25.27,7740,-8.40,20250108,6530,8.58,20250203,11280,-37.15,20240319,5660,25.27,20241113,1.55,N,052790,500,56 억,,5522471,N,N,0,N,00,N
20250218,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-50,5,-0.70,84224370,11774,58.68,7170,7300,7060,9320,5020,7170,7153.42,48.74,0,-9,7310,7240,7120,7050,6930,7275,7085,57,2150,500,5160,10,1,11330638,807,2.37,0.32,12,0.10,3004.00,22339.00,11280,20240319,-36.88,5660,20241113,25.80,7740,-8.01,20250108,6530,9.04,20250203,11280,-36.88,20240319,5660,25.80,20241113,1.55,N,052790,500,56 억,,5522471,N,N,0,N,00,N
20250218,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-70,5,-0.98,81665910,11414,56.89,7170,7300,7060,9320,5020,7170,7154.89,48.74,0,133,7310,7240,7120,7050,6930,7275,7085,57,2150,500,5160,10,1,11330638,804,2.36,0.32,12,0.10,3004.00,22339.00,11280,20240319,-37.06,5660,20241113,25.44,7740,-8.27,20250108,6530,8.73,20250203,11280,-37.06,20240319,5660,25.44,20241113,1.55,N,052790,500,56 억,,5522471,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 20250219 160534 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -40 5 -0.56 79980100 11307 87.35 7100 7120 7040 9210 4970 7090 7073.50 48.74 0 1365 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 799 2.35 0.32 12 0.10 3004.00 22339.00 11280 20240319 -37.50 5660 20241113 24.56 7740 -8.91 20250108 6530 7.96 20250203 11280 -37.50 20240319 5660 24.56 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
3 20250219 150536 57 100.00 KOSDAQ IT 서비스 N N N N N 7050 -40 5 -0.56 70413290 9949 76.86 7100 7120 7040 9210 4970 7090 7077.42 48.74 0 1477 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 799 2.35 0.32 12 0.09 3004.00 22339.00 11280 20240319 -37.50 5660 20241113 24.56 7740 -8.91 20250108 6530 7.96 20250203 11280 -37.50 20240319 5660 24.56 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
4 20250219 140533 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 20 2 0.28 57019340 8056 62.23 7100 7120 7040 9210 4970 7090 7077.87 48.74 0 640 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 806 2.37 0.32 12 0.07 3004.00 22339.00 11280 20240319 -36.97 5660 20241113 25.62 7740 -8.14 20250108 6530 8.88 20250203 11280 -36.97 20240319 5660 25.62 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
5 20250219 130534 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 30 2 0.42 55056230 7780 60.10 7100 7120 7040 9210 4970 7090 7076.64 48.74 0 672 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 807 2.37 0.32 12 0.07 3004.00 22339.00 11280 20240319 -36.88 5660 20241113 25.80 7740 -8.01 20250108 6530 9.04 20250203 11280 -36.88 20240319 5660 25.80 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
6 20250219 120534 57 100.00 KOSDAQ IT 서비스 N N N N N 7080 -10 5 -0.14 43402350 6137 47.41 7100 7110 7040 9210 4970 7090 7072.24 48.74 0 -468 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 802 2.36 0.32 12 0.05 3004.00 22339.00 11280 20240319 -37.23 5660 20241113 25.09 7740 -8.53 20250108 6530 8.42 20250203 11280 -37.23 20240319 5660 25.09 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
7 20250219 110535 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 -30 5 -0.42 36031980 5095 39.36 7100 7110 7040 9210 4970 7090 7072.03 48.74 0 -468 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 800 2.35 0.32 12 0.04 3004.00 22339.00 11280 20240319 -37.41 5660 20241113 24.73 7740 -8.79 20250108 6530 8.12 20250203 11280 -37.41 20240319 5660 24.73 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
8 20250219 100534 57 100.00 KOSDAQ IT 서비스 N N N N N 7110 20 2 0.28 10152190 1434 11.08 7100 7110 7070 9210 4970 7090 7079.63 48.74 0 258 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 806 2.37 0.32 12 0.01 3004.00 22339.00 11280 20240319 -36.97 5660 20241113 25.62 7740 -8.14 20250108 6530 8.88 20250203 11280 -36.97 20240319 5660 25.62 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
9 20250219 090536 57 100.00 KOSDAQ IT 서비스 N N N N N 7070 -20 5 -0.28 4819510 681 5.26 7100 7100 7070 9210 4970 7090 7077.11 48.74 0 207 7390 7240 7150 7000 6910 7195 6955 57 2120 500 5100 10 1 11330638 801 2.35 0.32 12 0.01 3004.00 22339.00 11280 20240319 -37.32 5660 20241113 24.91 7740 -8.66 20250108 6530 8.27 20250203 11280 -37.32 20240319 5660 24.91 20241113 1.57 N 052790 500 56 억 5523038 N N 0 N 00 N
10 20250218 160533 57 100.00 KOSDAQ IT 서비스 N N N N N 7090 -80 5 -1.12 92149830 12891 64.25 7170 7300 7060 9320 5020 7170 7148.75 48.74 0 39 7310 7240 7120 7050 6930 7275 7085 57 2150 500 5160 10 1 11330638 803 2.36 0.32 12 0.11 3004.00 22339.00 11280 20240319 -37.15 5660 20241113 25.27 7740 -8.40 20250108 6530 8.58 20250203 11280 -37.15 20240319 5660 25.27 20241113 1.55 N 052790 500 56 억 5522471 N N 0 N 00 N
11 20250218 150533 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -50 5 -0.70 84224370 11774 58.68 7170 7300 7060 9320 5020 7170 7153.42 48.74 0 -9 7310 7240 7120 7050 6930 7275 7085 57 2150 500 5160 10 1 11330638 807 2.37 0.32 12 0.10 3004.00 22339.00 11280 20240319 -36.88 5660 20241113 25.80 7740 -8.01 20250108 6530 9.04 20250203 11280 -36.88 20240319 5660 25.80 20241113 1.55 N 052790 500 56 억 5522471 N N 0 N 00 N
12 20250218 140534 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 -70 5 -0.98 81665910 11414 56.89 7170 7300 7060 9320 5020 7170 7154.89 48.74 0 133 7310 7240 7120 7050 6930 7275 7085 57 2150 500 5160 10 1 11330638 804 2.36 0.32 12 0.10 3004.00 22339.00 11280 20240319 -37.06 5660 20241113 25.44 7740 -8.27 20250108 6530 8.73 20250203 11280 -37.06 20240319 5660 25.44 20241113 1.55 N 052790 500 56 억 5522471 N N 0 N 00 N