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
064480/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
20250228,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-260,5,-4.74,930372500,176604,141.33,5530,5530,5190,7130,3850,5490,5268.28,1.53,0,-1340,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,625,17.49,1.22,12,1.48,299.00,4297.00,10480,20240514,-50.10,4645,20241115,12.59,7040,-25.71,20250204,5150,1.55,20250121,10480,-50.10,20240514,4645,12.59,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250228,150631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-250,5,-4.55,898609430,170522,136.46,5530,5530,5190,7130,3850,5490,5269.76,1.53,0,1522,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,626,17.53,1.22,12,1.43,299.00,4297.00,10480,20240514,-50.00,4645,20241115,12.81,7040,-25.57,20250204,5150,1.75,20250121,10480,-50.00,20240514,4645,12.81,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250228,140632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-270,5,-4.92,802854750,152155,121.77,5530,5530,5190,7130,3850,5490,5276.56,1.53,0,3364,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,624,17.46,1.21,12,1.27,299.00,4297.00,10480,20240514,-50.19,4645,20241115,12.38,7040,-25.85,20250204,5150,1.36,20250121,10480,-50.19,20240514,4645,12.38,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250228,130630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-280,5,-5.10,761115470,144187,115.39,5530,5530,5190,7130,3850,5490,5278.67,1.53,0,6029,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,623,17.42,1.21,12,1.21,299.00,4297.00,10480,20240514,-50.29,4645,20241115,12.16,7040,-25.99,20250204,5150,1.17,20250121,10480,-50.29,20240514,4645,12.16,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250228,120627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-230,5,-4.19,548303050,103408,82.75,5530,5530,5230,7130,3850,5490,5302.33,1.53,0,1741,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,629,17.59,1.22,12,0.87,299.00,4297.00,10480,20240514,-49.81,4645,20241115,13.24,7040,-25.28,20250204,5150,2.14,20250121,10480,-49.81,20240514,4645,13.24,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250228,110628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-210,5,-3.83,460956000,86801,69.46,5530,5530,5250,7130,3850,5490,5310.49,1.53,0,4525,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,631,17.66,1.23,12,0.73,299.00,4297.00,10480,20240514,-49.62,4645,20241115,13.67,7040,-25.00,20250204,5150,2.52,20250121,10480,-49.62,20240514,4645,13.67,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250228,100626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-190,5,-3.46,331458790,62294,49.85,5530,5530,5250,7130,3850,5490,5320.88,1.53,0,-5366,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,633,17.73,1.23,12,0.52,299.00,4297.00,10480,20240514,-49.43,4645,20241115,14.10,7040,-24.72,20250204,5150,2.91,20250121,10480,-49.43,20240514,4645,14.10,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250228,090630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,-130,5,-2.37,37522610,6928,5.54,5530,5530,5350,7130,3850,5490,5416.08,1.53,0,-2456,5803,5646,5553,5396,5303,5600,5350,62,1640,500,3400,10,1,11952500,641,17.93,1.25,12,0.06,299.00,4297.00,10480,20240514,-48.85,4645,20241115,15.39,7040,-23.86,20250204,5150,4.08,20250121,10480,-48.85,20240514,4645,15.39,20241115,7.14,N,064480,500,61 억,,183177,N,N,0,N,00,N
20250227,160624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-160,5,-2.83,650996200,117688,163.80,5670,5710,5460,7340,3960,5650,5531.55,1.51,0,3479,5770,5710,5660,5600,5550,5740,5630,62,1690,500,3500,10,1,11952500,656,18.36,1.28,12,0.98,299.00,4297.00,10480,20240514,-47.61,4645,20241115,18.19,7040,-22.02,20250204,5150,6.60,20250121,10480,-47.61,20240514,4645,18.19,20241115,7.17,N,064480,500,61 억,,180379,N,N,0,N,00,N
20250227,150622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-130,5,-2.30,612774420,110731,154.12,5670,5710,5460,7340,3960,5650,5533.90,1.51,0,3527,5770,5710,5660,5600,5550,5740,5630,62,1690,500,3500,10,1,11952500,660,18.46,1.28,12,0.93,299.00,4297.00,10480,20240514,-47.33,4645,20241115,18.84,7040,-21.59,20250204,5150,7.18,20250121,10480,-47.33,20240514,4645,18.84,20241115,7.17,N,064480,500,61 억,,180379,N,N,0,N,00,N
20250227,140624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-160,5,-2.83,595140830,107523,149.65,5670,5710,5460,7340,3960,5650,5535.01,1.51,0,3789,5770,5710,5660,5600,5550,5740,5630,62,1690,500,3500,10,1,11952500,656,18.36,1.28,12,0.90,299.00,4297.00,10480,20240514,-47.61,4645,20241115,18.19,7040,-22.02,20250204,5150,6.60,20250121,10480,-47.61,20240514,4645,18.19,20241115,7.17,N,064480,500,61 억,,180379,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 20250228 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -260 5 -4.74 930372500 176604 141.33 5530 5530 5190 7130 3850 5490 5268.28 1.53 0 -1340 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 625 17.49 1.22 12 1.48 299.00 4297.00 10480 20240514 -50.10 4645 20241115 12.59 7040 -25.71 20250204 5150 1.55 20250121 10480 -50.10 20240514 4645 12.59 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
3 20250228 150631 57 100.00 KOSDAQ IT 서비스 N N N N N 5240 -250 5 -4.55 898609430 170522 136.46 5530 5530 5190 7130 3850 5490 5269.76 1.53 0 1522 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 626 17.53 1.22 12 1.43 299.00 4297.00 10480 20240514 -50.00 4645 20241115 12.81 7040 -25.57 20250204 5150 1.75 20250121 10480 -50.00 20240514 4645 12.81 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
4 20250228 140632 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 -270 5 -4.92 802854750 152155 121.77 5530 5530 5190 7130 3850 5490 5276.56 1.53 0 3364 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 624 17.46 1.21 12 1.27 299.00 4297.00 10480 20240514 -50.19 4645 20241115 12.38 7040 -25.85 20250204 5150 1.36 20250121 10480 -50.19 20240514 4645 12.38 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
5 20250228 130630 57 100.00 KOSDAQ IT 서비스 N N N N N 5210 -280 5 -5.10 761115470 144187 115.39 5530 5530 5190 7130 3850 5490 5278.67 1.53 0 6029 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 623 17.42 1.21 12 1.21 299.00 4297.00 10480 20240514 -50.29 4645 20241115 12.16 7040 -25.99 20250204 5150 1.17 20250121 10480 -50.29 20240514 4645 12.16 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
6 20250228 120627 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 -230 5 -4.19 548303050 103408 82.75 5530 5530 5230 7130 3850 5490 5302.33 1.53 0 1741 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 629 17.59 1.22 12 0.87 299.00 4297.00 10480 20240514 -49.81 4645 20241115 13.24 7040 -25.28 20250204 5150 2.14 20250121 10480 -49.81 20240514 4645 13.24 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
7 20250228 110628 57 100.00 KOSDAQ IT 서비스 N N N N N 5280 -210 5 -3.83 460956000 86801 69.46 5530 5530 5250 7130 3850 5490 5310.49 1.53 0 4525 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 631 17.66 1.23 12 0.73 299.00 4297.00 10480 20240514 -49.62 4645 20241115 13.67 7040 -25.00 20250204 5150 2.52 20250121 10480 -49.62 20240514 4645 13.67 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
8 20250228 100626 57 100.00 KOSDAQ IT 서비스 N N N N N 5300 -190 5 -3.46 331458790 62294 49.85 5530 5530 5250 7130 3850 5490 5320.88 1.53 0 -5366 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 633 17.73 1.23 12 0.52 299.00 4297.00 10480 20240514 -49.43 4645 20241115 14.10 7040 -24.72 20250204 5150 2.91 20250121 10480 -49.43 20240514 4645 14.10 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
9 20250228 090630 57 100.00 KOSDAQ IT 서비스 N N N N N 5360 -130 5 -2.37 37522610 6928 5.54 5530 5530 5350 7130 3850 5490 5416.08 1.53 0 -2456 5803 5646 5553 5396 5303 5600 5350 62 1640 500 3400 10 1 11952500 641 17.93 1.25 12 0.06 299.00 4297.00 10480 20240514 -48.85 4645 20241115 15.39 7040 -23.86 20250204 5150 4.08 20250121 10480 -48.85 20240514 4645 15.39 20241115 7.14 N 064480 500 61 억 183177 N N 0 N 00 N
10 20250227 160624 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 -160 5 -2.83 650996200 117688 163.80 5670 5710 5460 7340 3960 5650 5531.55 1.51 0 3479 5770 5710 5660 5600 5550 5740 5630 62 1690 500 3500 10 1 11952500 656 18.36 1.28 12 0.98 299.00 4297.00 10480 20240514 -47.61 4645 20241115 18.19 7040 -22.02 20250204 5150 6.60 20250121 10480 -47.61 20240514 4645 18.19 20241115 7.17 N 064480 500 61 억 180379 N N 0 N 00 N
11 20250227 150622 57 100.00 KOSDAQ IT 서비스 N N N N N 5520 -130 5 -2.30 612774420 110731 154.12 5670 5710 5460 7340 3960 5650 5533.90 1.51 0 3527 5770 5710 5660 5600 5550 5740 5630 62 1690 500 3500 10 1 11952500 660 18.46 1.28 12 0.93 299.00 4297.00 10480 20240514 -47.33 4645 20241115 18.84 7040 -21.59 20250204 5150 7.18 20250121 10480 -47.33 20240514 4645 18.84 20241115 7.17 N 064480 500 61 억 180379 N N 0 N 00 N
12 20250227 140624 57 100.00 KOSDAQ IT 서비스 N N N N N 5490 -160 5 -2.83 595140830 107523 149.65 5670 5710 5460 7340 3960 5650 5535.01 1.51 0 3789 5770 5710 5660 5600 5550 5740 5630 62 1690 500 3500 10 1 11952500 656 18.36 1.28 12 0.90 299.00 4297.00 10480 20240514 -47.61 4645 20241115 18.19 7040 -22.02 20250204 5150 6.60 20250121 10480 -47.61 20240514 4645 18.19 20241115 7.17 N 064480 500 61 억 180379 N N 0 N 00 N