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
065440/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,1508,-46,5,-2.96,183149118,120468,139.39,1532,1553,1505,2020,1088,1554,1520.32,2.75,0,-47575,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,411,11.01,0.86,12,0.44,137.00,1753.00,1988,20240220,-24.14,1061,20240805,42.13,1690,-10.77,20250203,1391,8.41,20250123,1886,-20.04,20240228,1061,42.13,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250228,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1524,-30,5,-1.93,169404998,111363,128.86,1532,1553,1505,2020,1088,1554,1521.20,2.75,0,-45985,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,416,11.12,0.87,12,0.41,137.00,1753.00,1988,20240220,-23.34,1061,20240805,43.64,1690,-9.82,20250203,1391,9.56,20250123,1886,-19.19,20240228,1061,43.64,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250228,140637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1527,-27,5,-1.74,156589897,102918,119.08,1532,1553,1505,2020,1088,1554,1521.50,2.75,0,-44178,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,416,11.15,0.87,12,0.38,137.00,1753.00,1988,20240220,-23.19,1061,20240805,43.92,1690,-9.64,20250203,1391,9.78,20250123,1886,-19.03,20240228,1061,43.92,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250228,130634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-44,5,-2.83,121326038,79788,92.32,1532,1553,1505,2020,1088,1554,1520.61,2.75,0,-24412,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,412,11.02,0.86,12,0.29,137.00,1753.00,1988,20240220,-24.04,1061,20240805,42.32,1690,-10.65,20250203,1391,8.55,20250123,1886,-19.94,20240228,1061,42.32,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250228,120632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-44,5,-2.83,105884750,69545,80.47,1532,1553,1510,2020,1088,1554,1522.54,2.75,0,-21174,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,412,11.02,0.86,12,0.25,137.00,1753.00,1988,20240220,-24.04,1061,20240805,42.32,1690,-10.65,20250203,1391,8.55,20250123,1886,-19.94,20240228,1061,42.32,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250228,110633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1522,-32,5,-2.06,72890951,47794,55.30,1532,1553,1520,2020,1088,1554,1525.11,2.75,0,-7514,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,415,11.11,0.87,12,0.18,137.00,1753.00,1988,20240220,-23.44,1061,20240805,43.45,1690,-9.94,20250203,1391,9.42,20250123,1886,-19.30,20240228,1061,43.45,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250228,100631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1528,-26,5,-1.67,49720689,32564,37.68,1532,1553,1520,2020,1088,1554,1526.86,2.75,0,-6597,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,417,11.15,0.87,12,0.12,137.00,1753.00,1988,20240220,-23.14,1061,20240805,44.02,1690,-9.59,20250203,1391,9.85,20250123,1886,-18.98,20240228,1061,44.02,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250228,090635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1526,-28,5,-1.80,5836677,3814,4.41,1532,1553,1525,2020,1088,1554,1530.33,2.75,0,356,1573,1563,1550,1540,1527,1568,1545,136,466,500,1080,1,1,27275020,416,11.14,0.87,12,0.01,137.00,1753.00,1988,20240220,-23.24,1061,20240805,43.83,1690,-9.70,20250203,1391,9.71,20250123,1886,-19.09,20240228,1061,43.83,20240805,2.74,N,065440,500,136 억,,749718,N,N,0,N,00,N
20250227,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1554,2,2,0.13,133216868,86223,85.15,1552,1560,1537,2015,1087,1552,1545.03,2.85,0,-30442,1570,1560,1544,1534,1518,1566,1540,136,463,500,1080,1,1,27275020,424,11.34,0.89,12,0.32,137.00,1753.00,2000,20240216,-22.30,1061,20240805,46.47,1690,-8.05,20250203,1391,11.72,20250123,1889,-17.73,20240227,1061,46.47,20240805,2.75,N,065440,500,136 억,,777843,N,N,0,N,00,N
20250227,150626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,-7,5,-0.45,127338505,82435,81.41,1552,1560,1537,2015,1087,1552,1544.71,2.85,0,-29619,1570,1560,1544,1534,1518,1566,1540,136,463,500,1080,1,1,27275020,421,11.28,0.88,12,0.30,137.00,1753.00,2000,20240216,-22.75,1061,20240805,45.62,1690,-8.58,20250203,1391,11.07,20250123,1889,-18.21,20240227,1061,45.62,20240805,2.75,N,065440,500,136 억,,777843,N,N,0,N,00,N
20250227,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1540,-12,5,-0.77,111442568,72104,71.20,1552,1560,1538,2015,1087,1552,1545.58,2.85,0,-27676,1570,1560,1544,1534,1518,1566,1540,136,463,500,1080,1,1,27275020,420,11.24,0.88,12,0.26,137.00,1753.00,2000,20240216,-23.00,1061,20240805,45.15,1690,-8.88,20250203,1391,10.71,20250123,1889,-18.48,20240227,1061,45.15,20240805,2.75,N,065440,500,136 억,,777843,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 1508 -46 5 -2.96 183149118 120468 139.39 1532 1553 1505 2020 1088 1554 1520.32 2.75 0 -47575 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 411 11.01 0.86 12 0.44 137.00 1753.00 1988 20240220 -24.14 1061 20240805 42.13 1690 -10.77 20250203 1391 8.41 20250123 1886 -20.04 20240228 1061 42.13 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
3 20250228 150636 57 100.00 KOSDAQ IT 서비스 N N N N N 1524 -30 5 -1.93 169404998 111363 128.86 1532 1553 1505 2020 1088 1554 1521.20 2.75 0 -45985 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 416 11.12 0.87 12 0.41 137.00 1753.00 1988 20240220 -23.34 1061 20240805 43.64 1690 -9.82 20250203 1391 9.56 20250123 1886 -19.19 20240228 1061 43.64 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
4 20250228 140637 57 100.00 KOSDAQ IT 서비스 N N N N N 1527 -27 5 -1.74 156589897 102918 119.08 1532 1553 1505 2020 1088 1554 1521.50 2.75 0 -44178 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 416 11.15 0.87 12 0.38 137.00 1753.00 1988 20240220 -23.19 1061 20240805 43.92 1690 -9.64 20250203 1391 9.78 20250123 1886 -19.03 20240228 1061 43.92 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
5 20250228 130634 57 100.00 KOSDAQ IT 서비스 N N N N N 1510 -44 5 -2.83 121326038 79788 92.32 1532 1553 1505 2020 1088 1554 1520.61 2.75 0 -24412 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 412 11.02 0.86 12 0.29 137.00 1753.00 1988 20240220 -24.04 1061 20240805 42.32 1690 -10.65 20250203 1391 8.55 20250123 1886 -19.94 20240228 1061 42.32 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
6 20250228 120632 57 100.00 KOSDAQ IT 서비스 N N N N N 1510 -44 5 -2.83 105884750 69545 80.47 1532 1553 1510 2020 1088 1554 1522.54 2.75 0 -21174 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 412 11.02 0.86 12 0.25 137.00 1753.00 1988 20240220 -24.04 1061 20240805 42.32 1690 -10.65 20250203 1391 8.55 20250123 1886 -19.94 20240228 1061 42.32 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
7 20250228 110633 57 100.00 KOSDAQ IT 서비스 N N N N N 1522 -32 5 -2.06 72890951 47794 55.30 1532 1553 1520 2020 1088 1554 1525.11 2.75 0 -7514 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 415 11.11 0.87 12 0.18 137.00 1753.00 1988 20240220 -23.44 1061 20240805 43.45 1690 -9.94 20250203 1391 9.42 20250123 1886 -19.30 20240228 1061 43.45 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
8 20250228 100631 57 100.00 KOSDAQ IT 서비스 N N N N N 1528 -26 5 -1.67 49720689 32564 37.68 1532 1553 1520 2020 1088 1554 1526.86 2.75 0 -6597 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 417 11.15 0.87 12 0.12 137.00 1753.00 1988 20240220 -23.14 1061 20240805 44.02 1690 -9.59 20250203 1391 9.85 20250123 1886 -18.98 20240228 1061 44.02 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
9 20250228 090635 57 100.00 KOSDAQ IT 서비스 N N N N N 1526 -28 5 -1.80 5836677 3814 4.41 1532 1553 1525 2020 1088 1554 1530.33 2.75 0 356 1573 1563 1550 1540 1527 1568 1545 136 466 500 1080 1 1 27275020 416 11.14 0.87 12 0.01 137.00 1753.00 1988 20240220 -23.24 1061 20240805 43.83 1690 -9.70 20250203 1391 9.71 20250123 1886 -19.09 20240228 1061 43.83 20240805 2.74 N 065440 500 136 억 749718 N N 0 N 00 N
10 20250227 160628 57 100.00 KOSDAQ IT 서비스 N N N N N 1554 2 2 0.13 133216868 86223 85.15 1552 1560 1537 2015 1087 1552 1545.03 2.85 0 -30442 1570 1560 1544 1534 1518 1566 1540 136 463 500 1080 1 1 27275020 424 11.34 0.89 12 0.32 137.00 1753.00 2000 20240216 -22.30 1061 20240805 46.47 1690 -8.05 20250203 1391 11.72 20250123 1889 -17.73 20240227 1061 46.47 20240805 2.75 N 065440 500 136 억 777843 N N 0 N 00 N
11 20250227 150626 57 100.00 KOSDAQ IT 서비스 N N N N N 1545 -7 5 -0.45 127338505 82435 81.41 1552 1560 1537 2015 1087 1552 1544.71 2.85 0 -29619 1570 1560 1544 1534 1518 1566 1540 136 463 500 1080 1 1 27275020 421 11.28 0.88 12 0.30 137.00 1753.00 2000 20240216 -22.75 1061 20240805 45.62 1690 -8.58 20250203 1391 11.07 20250123 1889 -18.21 20240227 1061 45.62 20240805 2.75 N 065440 500 136 억 777843 N N 0 N 00 N
12 20250227 140629 57 100.00 KOSDAQ IT 서비스 N N N N N 1540 -12 5 -0.77 111442568 72104 71.20 1552 1560 1538 2015 1087 1552 1545.58 2.85 0 -27676 1570 1560 1544 1534 1518 1566 1540 136 463 500 1080 1 1 27275020 420 11.24 0.88 12 0.26 137.00 1753.00 2000 20240216 -23.00 1061 20240805 45.15 1690 -8.88 20250203 1391 10.71 20250123 1889 -18.48 20240227 1061 45.15 20240805 2.75 N 065440 500 136 억 777843 N N 0 N 00 N