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
065370/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
20250228,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,1310,2,18.45,24452415840,2898902,698.30,7150,9130,6800,9230,4970,7100,8435.09,1.81,0,74624,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,621,-18.86,1.60,12,39.26,-446.00,5262.00,9580,20241213,-12.21,3760,20241114,123.67,9130,-7.89,20250228,5030,67.20,20250131,9580,-12.21,20241213,3760,123.67,20241114,1.20,N,065370,500,36 억,,133559,N,N,0,N,00,N
20250228,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,1470,2,20.70,22429853650,2659103,640.54,7150,9130,6800,9230,4970,7100,8435.12,1.81,0,37053,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,633,-19.22,1.63,12,36.01,-446.00,5262.00,9580,20241213,-10.54,3760,20241114,127.93,9130,-6.13,20250228,5030,70.38,20250131,9580,-10.54,20241213,3760,127.93,20241114,1.20,N,065370,500,36 억,,133559,N,N,0,N,00,N
20250228,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,1580,2,22.25,18927568580,2264251,545.42,7150,9080,6800,9230,4970,7100,8359.31,1.81,0,46216,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,641,-19.46,1.65,12,30.66,-446.00,5262.00,9580,20241213,-9.39,3760,20241114,130.85,9080,-4.41,20250228,5030,72.56,20250131,9580,-9.39,20241213,3760,130.85,20241114,1.20,N,065370,500,36 억,,133559,N,N,0,N,00,N
20250228,130634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,1800,2,25.35,17531201160,2104743,507.00,7150,9080,6800,9230,4970,7100,8329.38,1.81,0,36461,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,657,-19.96,1.69,12,28.50,-446.00,5262.00,9580,20241213,-7.10,3760,20241114,136.70,9080,-1.98,20250228,5030,76.94,20250131,9580,-7.10,20241213,3760,136.70,20241114,1.20,N,065370,500,36 억,,133559,N,N,0,N,00,N
20250228,120631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,1450,2,20.42,14566390570,1768563,426.02,7150,9080,6800,9230,4970,7100,8236.29,1.81,0,28044,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,631,-19.17,1.62,12,23.95,-446.00,5262.00,9580,20241213,-10.75,3760,20241114,127.39,9080,-5.84,20250228,5030,69.98,20250131,9580,-10.75,20241213,3760,127.39,20241114,1.20,N,065370,500,36 억,,133559,N,N,0,N,00,N
20250228,110632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,1390,2,19.58,13472646780,1639408,394.91,7150,9080,6800,9230,4970,7100,8218.00,1.81,0,16518,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,627,-19.04,1.61,12,22.20,-446.00,5262.00,9580,20241213,-11.38,3760,20241114,125.80,9080,-6.50,20250228,5030,68.79,20250131,9580,-11.38,20241213,3760,125.80,20241114,1.20,N,065370,500,36 억,,133559,N,N,0,N,00,N
20250228,100630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,1580,2,22.25,8881526410,1113459,268.21,7150,8680,6800,9230,4970,7100,7976.52,1.81,0,19908,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,641,-19.46,1.65,12,15.08,-446.00,5262.00,9580,20241213,-9.39,3760,20241114,130.85,8680,0.00,20250228,5030,72.56,20250131,9580,-9.39,20241213,3760,130.85,20241114,1.20,N,065370,500,36 억,,133559,Y,N,0,N,00,N
20250228,090634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-100,5,-1.41,676372210,96089,23.15,7150,7260,6800,9230,4970,7100,7039.02,1.81,0,-18563,7673,7386,6813,6526,5953,7530,6670,37,2130,500,4260,10,1,7383954,517,-15.70,1.33,12,1.30,-446.00,5262.00,9580,20241213,-26.93,3760,20241114,86.17,7260,-3.58,20250228,5030,39.17,20250131,9580,-26.93,20241213,3760,86.17,20241114,1.20,N,065370,500,36 억,,133559,N,N,0,N,00,N
20250227,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,730,2,11.46,2740727770,404505,637.07,6370,7100,6240,8280,4460,6370,6774.95,1.70,0,8286,6596,6482,6306,6192,6016,6540,6250,37,1910,500,3820,10,1,7383954,524,-15.92,1.35,12,5.48,-446.00,5262.00,9580,20241213,-25.89,3760,20241114,88.83,7100,0.00,20250227,5030,41.15,20250131,9580,-25.89,20241213,3760,88.83,20241114,1.02,N,065370,500,36 억,,125177,N,N,0,N,00,N
20250227,150626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,460,2,7.22,2499980320,369906,582.58,6370,7070,6240,8280,4460,6370,6758.53,1.70,0,8293,6596,6482,6306,6192,6016,6540,6250,37,1910,500,3820,10,1,7383954,504,-15.31,1.30,12,5.01,-446.00,5262.00,9580,20241213,-28.71,3760,20241114,81.65,7070,-3.39,20250227,5030,35.79,20250131,9580,-28.71,20241213,3760,81.65,20241114,1.02,N,065370,500,36 억,,125177,N,N,0,N,00,N
20250227,140628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6730,360,2,5.65,2327932930,344314,542.27,6370,7070,6240,8280,4460,6370,6761.19,1.70,0,11712,6596,6482,6306,6192,6016,6540,6250,37,1910,500,3820,10,1,7383954,497,-15.09,1.28,12,4.66,-446.00,5262.00,9580,20241213,-29.75,3760,20241114,78.99,7070,-4.81,20250227,5030,33.80,20250131,9580,-29.75,20241213,3760,78.99,20241114,1.02,N,065370,500,36 억,,125177,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 160632 57 100.00 KOSDAQ IT 서비스 N N N N N 8410 1310 2 18.45 24452415840 2898902 698.30 7150 9130 6800 9230 4970 7100 8435.09 1.81 0 74624 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 621 -18.86 1.60 12 39.26 -446.00 5262.00 9580 20241213 -12.21 3760 20241114 123.67 9130 -7.89 20250228 5030 67.20 20250131 9580 -12.21 20241213 3760 123.67 20241114 1.20 N 065370 500 36 억 133559 N N 0 N 00 N
3 20250228 150635 57 100.00 KOSDAQ IT 서비스 N N N N N 8570 1470 2 20.70 22429853650 2659103 640.54 7150 9130 6800 9230 4970 7100 8435.12 1.81 0 37053 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 633 -19.22 1.63 12 36.01 -446.00 5262.00 9580 20241213 -10.54 3760 20241114 127.93 9130 -6.13 20250228 5030 70.38 20250131 9580 -10.54 20241213 3760 127.93 20241114 1.20 N 065370 500 36 억 133559 N N 0 N 00 N
4 20250228 140636 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 1580 2 22.25 18927568580 2264251 545.42 7150 9080 6800 9230 4970 7100 8359.31 1.81 0 46216 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 641 -19.46 1.65 12 30.66 -446.00 5262.00 9580 20241213 -9.39 3760 20241114 130.85 9080 -4.41 20250228 5030 72.56 20250131 9580 -9.39 20241213 3760 130.85 20241114 1.20 N 065370 500 36 억 133559 N N 0 N 00 N
5 20250228 130634 57 100.00 KOSDAQ IT 서비스 N N N N N 8900 1800 2 25.35 17531201160 2104743 507.00 7150 9080 6800 9230 4970 7100 8329.38 1.81 0 36461 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 657 -19.96 1.69 12 28.50 -446.00 5262.00 9580 20241213 -7.10 3760 20241114 136.70 9080 -1.98 20250228 5030 76.94 20250131 9580 -7.10 20241213 3760 136.70 20241114 1.20 N 065370 500 36 억 133559 N N 0 N 00 N
6 20250228 120631 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 1450 2 20.42 14566390570 1768563 426.02 7150 9080 6800 9230 4970 7100 8236.29 1.81 0 28044 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 631 -19.17 1.62 12 23.95 -446.00 5262.00 9580 20241213 -10.75 3760 20241114 127.39 9080 -5.84 20250228 5030 69.98 20250131 9580 -10.75 20241213 3760 127.39 20241114 1.20 N 065370 500 36 억 133559 N N 0 N 00 N
7 20250228 110632 57 100.00 KOSDAQ IT 서비스 N N N N N 8490 1390 2 19.58 13472646780 1639408 394.91 7150 9080 6800 9230 4970 7100 8218.00 1.81 0 16518 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 627 -19.04 1.61 12 22.20 -446.00 5262.00 9580 20241213 -11.38 3760 20241114 125.80 9080 -6.50 20250228 5030 68.79 20250131 9580 -11.38 20241213 3760 125.80 20241114 1.20 N 065370 500 36 억 133559 N N 0 N 00 N
8 20250228 100630 57 100.00 KOSDAQ IT 서비스 N N N N N 8680 1580 2 22.25 8881526410 1113459 268.21 7150 8680 6800 9230 4970 7100 7976.52 1.81 0 19908 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 641 -19.46 1.65 12 15.08 -446.00 5262.00 9580 20241213 -9.39 3760 20241114 130.85 8680 0.00 20250228 5030 72.56 20250131 9580 -9.39 20241213 3760 130.85 20241114 1.20 N 065370 500 36 억 133559 Y N 0 N 00 N
9 20250228 090634 57 100.00 KOSDAQ IT 서비스 N N N N N 7000 -100 5 -1.41 676372210 96089 23.15 7150 7260 6800 9230 4970 7100 7039.02 1.81 0 -18563 7673 7386 6813 6526 5953 7530 6670 37 2130 500 4260 10 1 7383954 517 -15.70 1.33 12 1.30 -446.00 5262.00 9580 20241213 -26.93 3760 20241114 86.17 7260 -3.58 20250228 5030 39.17 20250131 9580 -26.93 20241213 3760 86.17 20241114 1.20 N 065370 500 36 억 133559 N N 0 N 00 N
10 20250227 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 7100 730 2 11.46 2740727770 404505 637.07 6370 7100 6240 8280 4460 6370 6774.95 1.70 0 8286 6596 6482 6306 6192 6016 6540 6250 37 1910 500 3820 10 1 7383954 524 -15.92 1.35 12 5.48 -446.00 5262.00 9580 20241213 -25.89 3760 20241114 88.83 7100 0.00 20250227 5030 41.15 20250131 9580 -25.89 20241213 3760 88.83 20241114 1.02 N 065370 500 36 억 125177 N N 0 N 00 N
11 20250227 150626 57 100.00 KOSDAQ IT 서비스 N N N N N 6830 460 2 7.22 2499980320 369906 582.58 6370 7070 6240 8280 4460 6370 6758.53 1.70 0 8293 6596 6482 6306 6192 6016 6540 6250 37 1910 500 3820 10 1 7383954 504 -15.31 1.30 12 5.01 -446.00 5262.00 9580 20241213 -28.71 3760 20241114 81.65 7070 -3.39 20250227 5030 35.79 20250131 9580 -28.71 20241213 3760 81.65 20241114 1.02 N 065370 500 36 억 125177 N N 0 N 00 N
12 20250227 140628 57 100.00 KOSDAQ IT 서비스 N N N N N 6730 360 2 5.65 2327932930 344314 542.27 6370 7070 6240 8280 4460 6370 6761.19 1.70 0 11712 6596 6482 6306 6192 6016 6540 6250 37 1910 500 3820 10 1 7383954 497 -15.09 1.28 12 4.66 -446.00 5262.00 9580 20241213 -29.75 3760 20241114 78.99 7070 -4.81 20250227 5030 33.80 20250131 9580 -29.75 20241213 3760 78.99 20241114 1.02 N 065370 500 36 억 125177 N N 0 N 00 N