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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-80,5,-1.17,66761920,9788,66.78,6860,6920,6780,8910,4810,6860,6820.79,48.76,0,-2703,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,768,2.26,0.30,12,0.09,3004.00,22339.00,11350,20240130,-40.26,5660,20241113,19.79,7740,-12.40,20250108,6530,3.83,20250203,11280,-39.89,20240319,5660,19.79,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250212,150520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-40,5,-0.58,43507470,6360,43.39,6860,6920,6790,8910,4810,6860,6840.80,48.76,0,-2339,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,773,2.27,0.31,12,0.06,3004.00,22339.00,11350,20240130,-39.91,5660,20241113,20.49,7740,-11.89,20250108,6530,4.44,20250203,11280,-39.54,20240319,5660,20.49,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250212,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-10,5,-0.15,37998730,5552,37.88,6860,6920,6790,8910,4810,6860,6844.15,48.76,0,-1795,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,776,2.28,0.31,12,0.05,3004.00,22339.00,11350,20240130,-39.65,5660,20241113,21.02,7740,-11.50,20250108,6530,4.90,20250203,11280,-39.27,20240319,5660,21.02,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250212,130522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,20,2,0.29,36689870,5361,36.57,6860,6920,6790,8910,4810,6860,6843.85,48.76,0,-1641,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,780,2.29,0.31,12,0.05,3004.00,22339.00,11350,20240130,-39.38,5660,20241113,21.55,7740,-11.11,20250108,6530,5.36,20250203,11280,-39.01,20240319,5660,21.55,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250212,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,50,2,0.73,34339960,5020,34.25,6860,6920,6790,8910,4810,6860,6840.63,48.76,0,-1509,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,783,2.30,0.31,12,0.04,3004.00,22339.00,11350,20240130,-39.12,5660,20241113,22.08,7740,-10.72,20250108,6530,5.82,20250203,11280,-38.74,20240319,5660,22.08,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250212,110519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-40,5,-0.58,24502610,3593,24.51,6860,6880,6790,8910,4810,6860,6819.54,48.76,0,-1025,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,773,2.27,0.31,12,0.03,3004.00,22339.00,11350,20240130,-39.91,5660,20241113,20.49,7740,-11.89,20250108,6530,4.44,20250203,11280,-39.54,20240319,5660,20.49,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250212,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6840,-20,5,-0.29,12644990,1854,12.65,6860,6880,6790,8910,4810,6860,6820.38,48.76,0,-840,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,775,2.28,0.31,12,0.02,3004.00,22339.00,11350,20240130,-39.74,5660,20241113,20.85,7740,-11.63,20250108,6530,4.75,20250203,11280,-39.36,20240319,5660,20.85,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250212,090523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,10,2,0.15,219560,32,0.22,6860,6880,6860,8910,4810,6860,6861.25,48.76,0,-22,6966,6912,6846,6792,6726,6920,6800,57,2050,500,4930,10,1,11330638,778,2.29,0.31,12,0.00,3004.00,22339.00,11350,20240130,-39.47,5660,20241113,21.38,7740,-11.24,20250108,6530,5.21,20250203,11280,-39.10,20240319,5660,21.38,20241113,1.56,N,052790,500,56 억,,5524930,N,N,0,N,00,N
20250211,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,0,3,0.00,100404230,14658,57.22,6860,6900,6780,8910,4810,6860,6849.79,48.75,0,1099,7000,6930,6790,6720,6580,6965,6755,57,2050,500,4930,10,1,11330638,777,2.28,0.31,12,0.13,3004.00,22339.00,11350,20240130,-39.56,5660,20241113,21.20,7740,-11.37,20250108,6530,5.05,20250203,11280,-39.18,20240319,5660,21.20,20241113,1.54,N,052790,500,56 억,,5523951,N,N,0,N,00,N
20250211,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,20,2,0.29,92116400,13452,52.51,6860,6900,6780,8910,4810,6860,6847.78,48.75,0,1287,7000,6930,6790,6720,6580,6965,6755,57,2050,500,4930,10,1,11330638,780,2.29,0.31,12,0.12,3004.00,22339.00,11350,20240130,-39.38,5660,20241113,21.55,7740,-11.11,20250108,6530,5.36,20250203,11280,-39.01,20240319,5660,21.55,20241113,1.54,N,052790,500,56 억,,5523951,N,N,0,N,00,N
20250211,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,10,2,0.15,76364150,11160,43.56,6860,6900,6780,8910,4810,6860,6842.67,48.75,0,238,7000,6930,6790,6720,6580,6965,6755,57,2050,500,4930,10,1,11330638,778,2.29,0.31,12,0.10,3004.00,22339.00,11350,20240130,-39.47,5660,20241113,21.38,7740,-11.24,20250108,6530,5.21,20250203,11280,-39.10,20240319,5660,21.38,20241113,1.54,N,052790,500,56 억,,5523951,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 20250212 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 6780 -80 5 -1.17 66761920 9788 66.78 6860 6920 6780 8910 4810 6860 6820.79 48.76 0 -2703 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 768 2.26 0.30 12 0.09 3004.00 22339.00 11350 20240130 -40.26 5660 20241113 19.79 7740 -12.40 20250108 6530 3.83 20250203 11280 -39.89 20240319 5660 19.79 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
3 20250212 150520 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -40 5 -0.58 43507470 6360 43.39 6860 6920 6790 8910 4810 6860 6840.80 48.76 0 -2339 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 773 2.27 0.31 12 0.06 3004.00 22339.00 11350 20240130 -39.91 5660 20241113 20.49 7740 -11.89 20250108 6530 4.44 20250203 11280 -39.54 20240319 5660 20.49 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
4 20250212 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 6850 -10 5 -0.15 37998730 5552 37.88 6860 6920 6790 8910 4810 6860 6844.15 48.76 0 -1795 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 776 2.28 0.31 12 0.05 3004.00 22339.00 11350 20240130 -39.65 5660 20241113 21.02 7740 -11.50 20250108 6530 4.90 20250203 11280 -39.27 20240319 5660 21.02 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
5 20250212 130522 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 20 2 0.29 36689870 5361 36.57 6860 6920 6790 8910 4810 6860 6843.85 48.76 0 -1641 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 780 2.29 0.31 12 0.05 3004.00 22339.00 11350 20240130 -39.38 5660 20241113 21.55 7740 -11.11 20250108 6530 5.36 20250203 11280 -39.01 20240319 5660 21.55 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
6 20250212 120521 57 100.00 KOSDAQ IT 서비스 N N N N N 6910 50 2 0.73 34339960 5020 34.25 6860 6920 6790 8910 4810 6860 6840.63 48.76 0 -1509 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 783 2.30 0.31 12 0.04 3004.00 22339.00 11350 20240130 -39.12 5660 20241113 22.08 7740 -10.72 20250108 6530 5.82 20250203 11280 -38.74 20240319 5660 22.08 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
7 20250212 110519 57 100.00 KOSDAQ IT 서비스 N N N N N 6820 -40 5 -0.58 24502610 3593 24.51 6860 6880 6790 8910 4810 6860 6819.54 48.76 0 -1025 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 773 2.27 0.31 12 0.03 3004.00 22339.00 11350 20240130 -39.91 5660 20241113 20.49 7740 -11.89 20250108 6530 4.44 20250203 11280 -39.54 20240319 5660 20.49 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
8 20250212 100520 57 100.00 KOSDAQ IT 서비스 N N N N N 6840 -20 5 -0.29 12644990 1854 12.65 6860 6880 6790 8910 4810 6860 6820.38 48.76 0 -840 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 775 2.28 0.31 12 0.02 3004.00 22339.00 11350 20240130 -39.74 5660 20241113 20.85 7740 -11.63 20250108 6530 4.75 20250203 11280 -39.36 20240319 5660 20.85 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
9 20250212 090523 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 10 2 0.15 219560 32 0.22 6860 6880 6860 8910 4810 6860 6861.25 48.76 0 -22 6966 6912 6846 6792 6726 6920 6800 57 2050 500 4930 10 1 11330638 778 2.29 0.31 12 0.00 3004.00 22339.00 11350 20240130 -39.47 5660 20241113 21.38 7740 -11.24 20250108 6530 5.21 20250203 11280 -39.10 20240319 5660 21.38 20241113 1.56 N 052790 500 56 억 5524930 N N 0 N 00 N
10 20250211 160521 57 100.00 KOSDAQ IT 서비스 N N N N N 6860 0 3 0.00 100404230 14658 57.22 6860 6900 6780 8910 4810 6860 6849.79 48.75 0 1099 7000 6930 6790 6720 6580 6965 6755 57 2050 500 4930 10 1 11330638 777 2.28 0.31 12 0.13 3004.00 22339.00 11350 20240130 -39.56 5660 20241113 21.20 7740 -11.37 20250108 6530 5.05 20250203 11280 -39.18 20240319 5660 21.20 20241113 1.54 N 052790 500 56 억 5523951 N N 0 N 00 N
11 20250211 150521 57 100.00 KOSDAQ IT 서비스 N N N N N 6880 20 2 0.29 92116400 13452 52.51 6860 6900 6780 8910 4810 6860 6847.78 48.75 0 1287 7000 6930 6790 6720 6580 6965 6755 57 2050 500 4930 10 1 11330638 780 2.29 0.31 12 0.12 3004.00 22339.00 11350 20240130 -39.38 5660 20241113 21.55 7740 -11.11 20250108 6530 5.36 20250203 11280 -39.01 20240319 5660 21.55 20241113 1.54 N 052790 500 56 억 5523951 N N 0 N 00 N
12 20250211 140521 57 100.00 KOSDAQ IT 서비스 N N N N N 6870 10 2 0.15 76364150 11160 43.56 6860 6900 6780 8910 4810 6860 6842.67 48.75 0 238 7000 6930 6790 6720 6580 6965 6755 57 2050 500 4930 10 1 11330638 778 2.29 0.31 12 0.10 3004.00 22339.00 11350 20240130 -39.47 5660 20241113 21.38 7740 -11.24 20250108 6530 5.21 20250203 11280 -39.10 20240319 5660 21.38 20241113 1.54 N 052790 500 56 억 5523951 N N 0 N 00 N