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
064850/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
20250228,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-180,5,-2.50,188807650,26890,118.55,7210,7210,6980,9370,5050,7210,7021.48,6.80,0,-13034,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,802,10.95,1.31,12,0.24,642.00,5362.00,38450,20240924,-81.72,5500,20240306,27.82,8130,-13.53,20250108,6680,5.24,20250212,38450,-81.72,20240924,5500,27.82,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250228,150633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-150,5,-2.08,168765260,24050,106.03,7210,7210,6980,9370,5050,7210,7017.27,6.80,0,-12748,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,806,11.00,1.32,12,0.21,642.00,5362.00,38450,20240924,-81.64,5500,20240306,28.36,8130,-13.16,20250108,6680,5.69,20250212,38450,-81.64,20240924,5500,28.36,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250228,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-210,5,-2.91,151584360,21601,95.23,7210,7210,6980,9370,5050,7210,7017.47,6.80,0,-12829,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,799,10.90,1.31,12,0.19,642.00,5362.00,38450,20240924,-81.79,5500,20240306,27.27,8130,-13.90,20250108,6680,4.79,20250212,38450,-81.79,20240924,5500,27.27,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250228,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-220,5,-3.05,149095610,21246,93.66,7210,7210,6980,9370,5050,7210,7017.58,6.80,0,-12850,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,798,10.89,1.30,12,0.19,642.00,5362.00,38450,20240924,-81.82,5500,20240306,27.09,8130,-14.02,20250108,6680,4.64,20250212,38450,-81.82,20240924,5500,27.09,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250228,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-190,5,-2.64,118822190,16921,74.60,7210,7210,7000,9370,5050,7210,7022.17,6.80,0,-10451,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,801,10.93,1.31,12,0.15,642.00,5362.00,38450,20240924,-81.74,5500,20240306,27.64,8130,-13.65,20250108,6680,5.09,20250212,38450,-81.74,20240924,5500,27.64,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250228,110630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-170,5,-2.36,107002700,15237,67.17,7210,7210,7000,9370,5050,7210,7022.56,6.80,0,-9891,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,803,10.97,1.31,12,0.13,642.00,5362.00,38450,20240924,-81.69,5500,20240306,28.00,8130,-13.41,20250108,6680,5.39,20250212,38450,-81.69,20240924,5500,28.00,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250228,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-200,5,-2.77,91354510,13006,57.34,7210,7210,7000,9370,5050,7210,7024.03,6.80,0,-9607,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,800,10.92,1.31,12,0.11,642.00,5362.00,38450,20240924,-81.77,5500,20240306,27.45,8130,-13.78,20250108,6680,4.94,20250212,38450,-81.77,20240924,5500,27.45,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250228,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-20,5,-0.28,28810,4,0.02,7210,7210,7190,9370,5050,7210,7202.50,6.80,0,-2,7316,7262,7186,7132,7056,7290,7160,61,2160,500,4320,10,1,11410332,820,11.20,1.34,12,0.00,642.00,5362.00,38450,20240924,-81.30,5500,20240306,30.73,8130,-11.56,20250108,6680,7.63,20250212,38450,-81.30,20240924,5500,30.73,20240306,0.85,N,064850,500,60 억,,776286,N,N,0,N,00,N
20250227,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-60,5,-0.83,162248730,22679,205.59,7200,7240,7110,9450,5090,7270,7154.13,6.84,0,-3612,7376,7322,7236,7182,7096,7350,7210,61,2180,500,4360,10,1,11410332,823,11.23,1.34,12,0.20,642.00,5362.00,38450,20240924,-81.25,5500,20240306,31.09,8130,-11.32,20250108,6680,7.93,20250212,38450,-81.25,20240924,5500,31.09,20240306,0.83,N,064850,500,60 억,,779898,N,N,0,N,00,N
20250227,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-150,5,-2.06,119310450,16675,151.16,7200,7240,7110,9450,5090,7270,7155.05,6.84,0,-2423,7376,7322,7236,7182,7096,7350,7210,61,2180,500,4360,10,1,11410332,812,11.09,1.33,12,0.15,642.00,5362.00,38450,20240924,-81.48,5500,20240306,29.45,8130,-12.42,20250108,6680,6.59,20250212,38450,-81.48,20240924,5500,29.45,20240306,0.83,N,064850,500,60 억,,779898,N,N,0,N,00,N
20250227,140626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-130,5,-1.79,106330680,14852,134.64,7200,7240,7110,9450,5090,7270,7159.35,6.84,0,-2441,7376,7322,7236,7182,7096,7350,7210,61,2180,500,4360,10,1,11410332,815,11.12,1.33,12,0.13,642.00,5362.00,38450,20240924,-81.43,5500,20240306,29.82,8130,-12.18,20250108,6680,6.89,20250212,38450,-81.43,20240924,5500,29.82,20240306,0.83,N,064850,500,60 억,,779898,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 160630 57 100.00 KOSDAQ IT 서비스 N N N N N 7030 -180 5 -2.50 188807650 26890 118.55 7210 7210 6980 9370 5050 7210 7021.48 6.80 0 -13034 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 802 10.95 1.31 12 0.24 642.00 5362.00 38450 20240924 -81.72 5500 20240306 27.82 8130 -13.53 20250108 6680 5.24 20250212 38450 -81.72 20240924 5500 27.82 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
3 20250228 150633 57 100.00 KOSDAQ IT 서비스 N N N N N 7060 -150 5 -2.08 168765260 24050 106.03 7210 7210 6980 9370 5050 7210 7017.27 6.80 0 -12748 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 806 11.00 1.32 12 0.21 642.00 5362.00 38450 20240924 -81.64 5500 20240306 28.36 8130 -13.16 20250108 6680 5.69 20250212 38450 -81.64 20240924 5500 28.36 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
4 20250228 140634 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -210 5 -2.91 151584360 21601 95.23 7210 7210 6980 9370 5050 7210 7017.47 6.80 0 -12829 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 799 10.90 1.31 12 0.19 642.00 5362.00 38450 20240924 -81.79 5500 20240306 27.27 8130 -13.90 20250108 6680 4.79 20250212 38450 -81.79 20240924 5500 27.27 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
5 20250228 130632 57 100.00 KOSDAQ IT 서비스 N N N N N 6990 -220 5 -3.05 149095610 21246 93.66 7210 7210 6980 9370 5050 7210 7017.58 6.80 0 -12850 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 798 10.89 1.30 12 0.19 642.00 5362.00 38450 20240924 -81.82 5500 20240306 27.09 8130 -14.02 20250108 6680 4.64 20250212 38450 -81.82 20240924 5500 27.09 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
6 20250228 120629 57 100.00 KOSDAQ IT 서비스 N N N N N 7020 -190 5 -2.64 118822190 16921 74.60 7210 7210 7000 9370 5050 7210 7022.17 6.80 0 -10451 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 801 10.93 1.31 12 0.15 642.00 5362.00 38450 20240924 -81.74 5500 20240306 27.64 8130 -13.65 20250108 6680 5.09 20250212 38450 -81.74 20240924 5500 27.64 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
7 20250228 110630 57 100.00 KOSDAQ IT 서비스 N N N N N 7040 -170 5 -2.36 107002700 15237 67.17 7210 7210 7000 9370 5050 7210 7022.56 6.80 0 -9891 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 803 10.97 1.31 12 0.13 642.00 5362.00 38450 20240924 -81.69 5500 20240306 28.00 8130 -13.41 20250108 6680 5.39 20250212 38450 -81.69 20240924 5500 28.00 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
8 20250228 100628 57 100.00 KOSDAQ IT 서비스 N N N N N 7010 -200 5 -2.77 91354510 13006 57.34 7210 7210 7000 9370 5050 7210 7024.03 6.80 0 -9607 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 800 10.92 1.31 12 0.11 642.00 5362.00 38450 20240924 -81.77 5500 20240306 27.45 8130 -13.78 20250108 6680 4.94 20250212 38450 -81.77 20240924 5500 27.45 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
9 20250228 090632 57 100.00 KOSDAQ IT 서비스 N N N N N 7190 -20 5 -0.28 28810 4 0.02 7210 7210 7190 9370 5050 7210 7202.50 6.80 0 -2 7316 7262 7186 7132 7056 7290 7160 61 2160 500 4320 10 1 11410332 820 11.20 1.34 12 0.00 642.00 5362.00 38450 20240924 -81.30 5500 20240306 30.73 8130 -11.56 20250108 6680 7.63 20250212 38450 -81.30 20240924 5500 30.73 20240306 0.85 N 064850 500 60 억 776286 N N 0 N 00 N
10 20250227 160626 57 100.00 KOSDAQ IT 서비스 N N N N N 7210 -60 5 -0.83 162248730 22679 205.59 7200 7240 7110 9450 5090 7270 7154.13 6.84 0 -3612 7376 7322 7236 7182 7096 7350 7210 61 2180 500 4360 10 1 11410332 823 11.23 1.34 12 0.20 642.00 5362.00 38450 20240924 -81.25 5500 20240306 31.09 8130 -11.32 20250108 6680 7.93 20250212 38450 -81.25 20240924 5500 31.09 20240306 0.83 N 064850 500 60 억 779898 N N 0 N 00 N
11 20250227 150624 57 100.00 KOSDAQ IT 서비스 N N N N N 7120 -150 5 -2.06 119310450 16675 151.16 7200 7240 7110 9450 5090 7270 7155.05 6.84 0 -2423 7376 7322 7236 7182 7096 7350 7210 61 2180 500 4360 10 1 11410332 812 11.09 1.33 12 0.15 642.00 5362.00 38450 20240924 -81.48 5500 20240306 29.45 8130 -12.42 20250108 6680 6.59 20250212 38450 -81.48 20240924 5500 29.45 20240306 0.83 N 064850 500 60 억 779898 N N 0 N 00 N
12 20250227 140626 57 100.00 KOSDAQ IT 서비스 N N N N N 7140 -130 5 -1.79 106330680 14852 134.64 7200 7240 7110 9450 5090 7270 7159.35 6.84 0 -2441 7376 7322 7236 7182 7096 7350 7210 61 2180 500 4360 10 1 11410332 815 11.12 1.33 12 0.13 642.00 5362.00 38450 20240924 -81.43 5500 20240306 29.82 8130 -12.18 20250108 6680 6.89 20250212 38450 -81.43 20240924 5500 29.82 20240306 0.83 N 064850 500 60 억 779898 N N 0 N 00 N