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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064260/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
20250228,160627,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2990,-50,5,-1.64,936912020,313521,161.62,2990,3010,2970,3950,2130,3040,2988.34,5.23,0,-120439,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2062,-7.40,0.68,12,0.45,-404.00,4375.00,4820,20240610,-37.97,2555,20241209,17.03,3590,-16.71,20250123,2840,5.28,20250102,4820,-37.97,20240610,2555,17.03,20241209,4.36,N,064260,500,344 억,,3606236,N,N,1262,N,00,N
20250228,150630,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2995,-45,5,-1.48,888064340,297188,153.20,2990,3010,2970,3950,2130,3040,2988.21,5.23,0,-116278,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2065,-7.41,0.68,12,0.43,-404.00,4375.00,4820,20240610,-37.86,2555,20241209,17.22,3590,-16.57,20250123,2840,5.46,20250102,4820,-37.86,20240610,2555,17.22,20241209,4.36,N,064260,500,344 억,,3606236,N,N,587,N,00,N
20250228,140631,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3000,-40,5,-1.32,785897830,263019,135.58,2990,3010,2970,3950,2130,3040,2987.97,5.23,0,-111647,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2068,-7.43,0.69,12,0.38,-404.00,4375.00,4820,20240610,-37.76,2555,20241209,17.42,3590,-16.43,20250123,2840,5.63,20250102,4820,-37.76,20240610,2555,17.42,20241209,4.36,N,064260,500,344 억,,3606236,N,N,587,N,00,N
20250228,130629,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2985,-55,5,-1.81,699135260,234016,120.63,2990,3010,2970,3950,2130,3040,2987.53,5.23,0,-108684,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2058,-7.39,0.68,12,0.34,-404.00,4375.00,4820,20240610,-38.07,2555,20241209,16.83,3590,-16.85,20250123,2840,5.11,20250102,4820,-38.07,20240610,2555,16.83,20241209,4.36,N,064260,500,344 억,,3606236,N,N,587,N,00,N
20250228,120626,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2985,-55,5,-1.81,532291900,177987,91.75,2990,3010,2970,3950,2130,3040,2990.59,5.23,0,-75329,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2058,-7.39,0.68,12,0.26,-404.00,4375.00,4820,20240610,-38.07,2555,20241209,16.83,3590,-16.85,20250123,2840,5.11,20250102,4820,-38.07,20240610,2555,16.83,20241209,4.36,N,064260,500,344 억,,3606236,N,N,587,N,00,N
20250228,110627,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2995,-45,5,-1.48,435869670,145689,75.10,2990,3010,2970,3950,2130,3040,2991.75,5.23,0,-57295,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2065,-7.41,0.68,12,0.21,-404.00,4375.00,4820,20240610,-37.86,2555,20241209,17.22,3590,-16.57,20250123,2840,5.46,20250102,4820,-37.86,20240610,2555,17.22,20241209,4.36,N,064260,500,344 억,,3606236,N,N,587,N,00,N
20250228,100625,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2995,-45,5,-1.48,319637410,106839,55.07,2990,3010,2970,3950,2130,3040,2991.72,5.23,0,-51326,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2065,-7.41,0.68,12,0.15,-404.00,4375.00,4820,20240610,-37.86,2555,20241209,17.22,3590,-16.57,20250123,2840,5.46,20250102,4820,-37.86,20240610,2555,17.22,20241209,4.36,N,064260,500,344 억,,3606236,N,N,587,N,00,N
20250228,090629,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2985,-55,5,-1.81,171883880,57534,29.66,2990,3005,2970,3950,2130,3040,2987.43,5.23,0,-36991,3083,3061,3038,3016,2993,3072,3027,345,910,500,2240,5,1,68949040,2058,-7.39,0.68,12,0.08,-404.00,4375.00,4820,20240610,-38.07,2555,20241209,16.83,3590,-16.85,20250123,2840,5.11,20250102,4820,-38.07,20240610,2555,16.83,20241209,4.36,N,064260,500,344 억,,3606236,N,N,587,N,00,N
20250227,160623,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3040,10,2,0.33,575613800,190113,63.26,3035,3060,3015,3935,2125,3030,3027.74,5.31,0,-51582,3130,3080,3040,2990,2950,3105,3015,345,905,500,2240,5,1,68949040,2096,-7.52,0.69,12,0.28,-404.00,4375.00,4820,20240610,-36.93,2555,20241209,18.98,3590,-15.32,20250123,2840,7.04,20250102,4820,-36.93,20240610,2555,18.98,20241209,4.36,N,064260,500,344 억,,3658312,N,N,587,N,00,N
20250227,150620,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,5,2,0.17,542168235,179120,59.60,3035,3060,3015,3935,2125,3030,3026.84,5.31,0,-51901,3130,3080,3040,2990,2950,3105,3015,345,905,500,2240,5,1,68949040,2093,-7.51,0.69,12,0.26,-404.00,4375.00,4820,20240610,-37.03,2555,20241209,18.79,3590,-15.46,20250123,2840,6.87,20250102,4820,-37.03,20240610,2555,18.79,20241209,4.36,N,064260,500,344 억,,3658312,N,N,1085,N,00,N
20250227,140623,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,5,2,0.17,481477910,159161,52.96,3035,3060,3015,3935,2125,3030,3025.10,5.31,0,-54052,3130,3080,3040,2990,2950,3105,3015,345,905,500,2240,5,1,68949040,2093,-7.51,0.69,12,0.23,-404.00,4375.00,4820,20240610,-37.03,2555,20241209,18.79,3590,-15.46,20250123,2840,6.87,20250102,4820,-37.03,20240610,2555,18.79,20241209,4.36,N,064260,500,344 억,,3658312,N,N,1085,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 20250228 160627 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2990 -50 5 -1.64 936912020 313521 161.62 2990 3010 2970 3950 2130 3040 2988.34 5.23 0 -120439 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2062 -7.40 0.68 12 0.45 -404.00 4375.00 4820 20240610 -37.97 2555 20241209 17.03 3590 -16.71 20250123 2840 5.28 20250102 4820 -37.97 20240610 2555 17.03 20241209 4.36 N 064260 500 344 억 3606236 N N 1262 N 00 N
3 20250228 150630 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2995 -45 5 -1.48 888064340 297188 153.20 2990 3010 2970 3950 2130 3040 2988.21 5.23 0 -116278 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2065 -7.41 0.68 12 0.43 -404.00 4375.00 4820 20240610 -37.86 2555 20241209 17.22 3590 -16.57 20250123 2840 5.46 20250102 4820 -37.86 20240610 2555 17.22 20241209 4.36 N 064260 500 344 억 3606236 N N 587 N 00 N
4 20250228 140631 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3000 -40 5 -1.32 785897830 263019 135.58 2990 3010 2970 3950 2130 3040 2987.97 5.23 0 -111647 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2068 -7.43 0.69 12 0.38 -404.00 4375.00 4820 20240610 -37.76 2555 20241209 17.42 3590 -16.43 20250123 2840 5.63 20250102 4820 -37.76 20240610 2555 17.42 20241209 4.36 N 064260 500 344 억 3606236 N N 587 N 00 N
5 20250228 130629 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2985 -55 5 -1.81 699135260 234016 120.63 2990 3010 2970 3950 2130 3040 2987.53 5.23 0 -108684 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2058 -7.39 0.68 12 0.34 -404.00 4375.00 4820 20240610 -38.07 2555 20241209 16.83 3590 -16.85 20250123 2840 5.11 20250102 4820 -38.07 20240610 2555 16.83 20241209 4.36 N 064260 500 344 억 3606236 N N 587 N 00 N
6 20250228 120626 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2985 -55 5 -1.81 532291900 177987 91.75 2990 3010 2970 3950 2130 3040 2990.59 5.23 0 -75329 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2058 -7.39 0.68 12 0.26 -404.00 4375.00 4820 20240610 -38.07 2555 20241209 16.83 3590 -16.85 20250123 2840 5.11 20250102 4820 -38.07 20240610 2555 16.83 20241209 4.36 N 064260 500 344 억 3606236 N N 587 N 00 N
7 20250228 110627 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2995 -45 5 -1.48 435869670 145689 75.10 2990 3010 2970 3950 2130 3040 2991.75 5.23 0 -57295 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2065 -7.41 0.68 12 0.21 -404.00 4375.00 4820 20240610 -37.86 2555 20241209 17.22 3590 -16.57 20250123 2840 5.46 20250102 4820 -37.86 20240610 2555 17.22 20241209 4.36 N 064260 500 344 억 3606236 N N 587 N 00 N
8 20250228 100625 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2995 -45 5 -1.48 319637410 106839 55.07 2990 3010 2970 3950 2130 3040 2991.72 5.23 0 -51326 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2065 -7.41 0.68 12 0.15 -404.00 4375.00 4820 20240610 -37.86 2555 20241209 17.22 3590 -16.57 20250123 2840 5.46 20250102 4820 -37.86 20240610 2555 17.22 20241209 4.36 N 064260 500 344 억 3606236 N N 587 N 00 N
9 20250228 090629 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 2985 -55 5 -1.81 171883880 57534 29.66 2990 3005 2970 3950 2130 3040 2987.43 5.23 0 -36991 3083 3061 3038 3016 2993 3072 3027 345 910 500 2240 5 1 68949040 2058 -7.39 0.68 12 0.08 -404.00 4375.00 4820 20240610 -38.07 2555 20241209 16.83 3590 -16.85 20250123 2840 5.11 20250102 4820 -38.07 20240610 2555 16.83 20241209 4.36 N 064260 500 344 억 3606236 N N 587 N 00 N
10 20250227 160623 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3040 10 2 0.33 575613800 190113 63.26 3035 3060 3015 3935 2125 3030 3027.74 5.31 0 -51582 3130 3080 3040 2990 2950 3105 3015 345 905 500 2240 5 1 68949040 2096 -7.52 0.69 12 0.28 -404.00 4375.00 4820 20240610 -36.93 2555 20241209 18.98 3590 -15.32 20250123 2840 7.04 20250102 4820 -36.93 20240610 2555 18.98 20241209 4.36 N 064260 500 344 억 3658312 N N 587 N 00 N
11 20250227 150620 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3035 5 2 0.17 542168235 179120 59.60 3035 3060 3015 3935 2125 3030 3026.84 5.31 0 -51901 3130 3080 3040 2990 2950 3105 3015 345 905 500 2240 5 1 68949040 2093 -7.51 0.69 12 0.26 -404.00 4375.00 4820 20240610 -37.03 2555 20241209 18.79 3590 -15.46 20250123 2840 6.87 20250102 4820 -37.03 20240610 2555 18.79 20241209 4.36 N 064260 500 344 억 3658312 N N 1085 N 00 N
12 20250227 140623 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 3035 5 2 0.17 481477910 159161 52.96 3035 3060 3015 3935 2125 3030 3025.10 5.31 0 -54052 3130 3080 3040 2990 2950 3105 3015 345 905 500 2240 5 1 68949040 2093 -7.51 0.69 12 0.23 -404.00 4375.00 4820 20240610 -37.03 2555 20241209 18.79 3590 -15.46 20250123 2840 6.87 20250102 4820 -37.03 20240610 2555 18.79 20241209 4.36 N 064260 500 344 억 3658312 N N 1085 N 00 N