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
204610/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
20250228,161018,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1796,11,2,0.62,693342811,389068,270.26,1780,1810,1740,2320,1250,1785,1782.06,1.90,0,51133,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1153,21.38,1.19,12,0.61,84.00,1505.00,1810,20250228,-0.77,1007,20240805,78.35,1810,-0.77,20250228,1477,21.60,20250103,1810,-0.77,20250228,1007,78.35,20240805,1.63,N,204610,100,67 억,,1217298,N,N,911,N,00,N
20250228,151023,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1787,2,2,0.11,618782921,347475,241.37,1780,1810,1740,2320,1250,1785,1780.80,1.90,0,44796,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1147,21.27,1.19,12,0.54,84.00,1505.00,1810,20250228,-1.27,1007,20240805,77.46,1810,-1.27,20250228,1477,20.99,20250103,1810,-1.27,20250228,1007,77.46,20240805,1.63,N,204610,100,67 억,,1217298,N,N,17,N,00,N
20250228,141024,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1787,2,2,0.11,546774274,307110,213.33,1780,1810,1740,2320,1250,1785,1780.39,1.90,0,32754,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1147,21.27,1.19,12,0.48,84.00,1505.00,1810,20250228,-1.27,1007,20240805,77.46,1810,-1.27,20250228,1477,20.99,20250103,1810,-1.27,20250228,1007,77.46,20240805,1.63,N,204610,100,67 억,,1217298,N,N,17,N,00,N
20250228,131018,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1787,2,2,0.11,441743797,248373,172.53,1780,1810,1740,2320,1250,1785,1778.55,1.90,0,23552,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1147,21.27,1.19,12,0.39,84.00,1505.00,1810,20250228,-1.27,1007,20240805,77.46,1810,-1.27,20250228,1477,20.99,20250103,1810,-1.27,20250228,1007,77.46,20240805,1.63,N,204610,100,67 억,,1217298,N,N,17,N,00,N
20250228,121014,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1792,7,2,0.39,395779062,222672,154.68,1780,1810,1740,2320,1250,1785,1777.41,1.90,0,8027,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1151,21.33,1.19,12,0.35,84.00,1505.00,1810,20250228,-0.99,1007,20240805,77.95,1810,-0.99,20250228,1477,21.33,20250103,1810,-0.99,20250228,1007,77.95,20240805,1.63,N,204610,100,67 억,,1217298,N,N,17,N,00,N
20250228,111016,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1758,-27,5,-1.51,278200320,156028,108.38,1780,1810,1747,2320,1250,1785,1783.02,1.90,0,-16512,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1129,20.93,1.17,12,0.24,84.00,1505.00,1810,20250228,-2.87,1007,20240805,74.58,1810,-2.87,20250228,1477,19.03,20250103,1810,-2.87,20250228,1007,74.58,20240805,1.63,N,204610,100,67 억,,1217298,N,N,17,N,00,N
20250228,101014,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1776,-9,5,-0.50,183161170,102201,70.99,1780,1810,1776,2320,1250,1785,1792.17,1.90,0,16363,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1140,21.14,1.18,12,0.16,84.00,1505.00,1810,20250228,-1.88,1007,20240805,76.37,1810,-1.88,20250228,1477,20.24,20250103,1810,-1.88,20250228,1007,76.37,20240805,1.63,N,204610,100,67 억,,1217298,N,N,17,N,00,N
20250228,091018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,-1,5,-0.06,12952322,7272,5.05,1780,1788,1776,2320,1250,1785,1781.12,1.90,0,182,1800,1792,1779,1771,1758,1796,1775,68,535,100,1320,1,1,64211720,1146,21.24,1.19,12,0.01,84.00,1505.00,1794,20250206,-0.56,1007,20240805,77.16,1794,-0.56,20250206,1477,20.79,20250103,1794,-0.56,20250206,1007,77.16,20240805,1.63,N,204610,100,67 억,,1217298,N,N,17,N,00,N
20250227,161007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1785,2,2,0.11,246189909,138359,66.08,1775,1787,1766,2315,1249,1783,1779.36,1.98,0,-26626,1819,1800,1770,1751,1721,1810,1761,68,532,100,1310,1,1,64211720,1146,21.25,1.19,12,0.22,84.00,1505.00,1794,20250206,-0.50,1007,20240805,77.26,1794,-0.50,20250206,1477,20.85,20250103,1794,-0.50,20250206,1007,77.26,20240805,1.62,N,204610,100,67 억,,1268902,N,N,17,N,00,N
20250227,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1784,1,2,0.06,222288431,124956,59.68,1775,1787,1766,2315,1249,1783,1778.93,1.98,0,-24964,1819,1800,1770,1751,1721,1810,1761,68,532,100,1310,1,1,64211720,1146,21.24,1.19,12,0.19,84.00,1505.00,1794,20250206,-0.56,1007,20240805,77.16,1794,-0.56,20250206,1477,20.79,20250103,1794,-0.56,20250206,1007,77.16,20240805,1.62,N,204610,100,67 억,,1268902,N,N,422,N,00,N
20250227,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,-6,5,-0.34,165388856,93027,44.43,1775,1787,1766,2315,1249,1783,1777.86,1.98,0,-20844,1819,1800,1770,1751,1721,1810,1761,68,532,100,1310,1,1,64211720,1141,21.15,1.18,12,0.14,84.00,1505.00,1794,20250206,-0.95,1007,20240805,76.46,1794,-0.95,20250206,1477,20.31,20250103,1794,-0.95,20250206,1007,76.46,20240805,1.62,N,204610,100,67 억,,1268902,N,N,422,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 161018 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1796 11 2 0.62 693342811 389068 270.26 1780 1810 1740 2320 1250 1785 1782.06 1.90 0 51133 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1153 21.38 1.19 12 0.61 84.00 1505.00 1810 20250228 -0.77 1007 20240805 78.35 1810 -0.77 20250228 1477 21.60 20250103 1810 -0.77 20250228 1007 78.35 20240805 1.63 N 204610 100 67 억 1217298 N N 911 N 00 N
3 20250228 151023 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1787 2 2 0.11 618782921 347475 241.37 1780 1810 1740 2320 1250 1785 1780.80 1.90 0 44796 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1147 21.27 1.19 12 0.54 84.00 1505.00 1810 20250228 -1.27 1007 20240805 77.46 1810 -1.27 20250228 1477 20.99 20250103 1810 -1.27 20250228 1007 77.46 20240805 1.63 N 204610 100 67 억 1217298 N N 17 N 00 N
4 20250228 141024 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1787 2 2 0.11 546774274 307110 213.33 1780 1810 1740 2320 1250 1785 1780.39 1.90 0 32754 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1147 21.27 1.19 12 0.48 84.00 1505.00 1810 20250228 -1.27 1007 20240805 77.46 1810 -1.27 20250228 1477 20.99 20250103 1810 -1.27 20250228 1007 77.46 20240805 1.63 N 204610 100 67 억 1217298 N N 17 N 00 N
5 20250228 131018 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1787 2 2 0.11 441743797 248373 172.53 1780 1810 1740 2320 1250 1785 1778.55 1.90 0 23552 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1147 21.27 1.19 12 0.39 84.00 1505.00 1810 20250228 -1.27 1007 20240805 77.46 1810 -1.27 20250228 1477 20.99 20250103 1810 -1.27 20250228 1007 77.46 20240805 1.63 N 204610 100 67 억 1217298 N N 17 N 00 N
6 20250228 121014 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1792 7 2 0.39 395779062 222672 154.68 1780 1810 1740 2320 1250 1785 1777.41 1.90 0 8027 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1151 21.33 1.19 12 0.35 84.00 1505.00 1810 20250228 -0.99 1007 20240805 77.95 1810 -0.99 20250228 1477 21.33 20250103 1810 -0.99 20250228 1007 77.95 20240805 1.63 N 204610 100 67 억 1217298 N N 17 N 00 N
7 20250228 111016 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1758 -27 5 -1.51 278200320 156028 108.38 1780 1810 1747 2320 1250 1785 1783.02 1.90 0 -16512 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1129 20.93 1.17 12 0.24 84.00 1505.00 1810 20250228 -2.87 1007 20240805 74.58 1810 -2.87 20250228 1477 19.03 20250103 1810 -2.87 20250228 1007 74.58 20240805 1.63 N 204610 100 67 억 1217298 N N 17 N 00 N
8 20250228 101014 57 100.00 KOSDAQ 신고가 IT 서비스 N N N N N 1776 -9 5 -0.50 183161170 102201 70.99 1780 1810 1776 2320 1250 1785 1792.17 1.90 0 16363 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1140 21.14 1.18 12 0.16 84.00 1505.00 1810 20250228 -1.88 1007 20240805 76.37 1810 -1.88 20250228 1477 20.24 20250103 1810 -1.88 20250228 1007 76.37 20240805 1.63 N 204610 100 67 억 1217298 N N 17 N 00 N
9 20250228 091018 57 100.00 KOSDAQ IT 서비스 N N N N N 1784 -1 5 -0.06 12952322 7272 5.05 1780 1788 1776 2320 1250 1785 1781.12 1.90 0 182 1800 1792 1779 1771 1758 1796 1775 68 535 100 1320 1 1 64211720 1146 21.24 1.19 12 0.01 84.00 1505.00 1794 20250206 -0.56 1007 20240805 77.16 1794 -0.56 20250206 1477 20.79 20250103 1794 -0.56 20250206 1007 77.16 20240805 1.63 N 204610 100 67 억 1217298 N N 17 N 00 N
10 20250227 161007 57 100.00 KOSDAQ IT 서비스 N N N N N 1785 2 2 0.11 246189909 138359 66.08 1775 1787 1766 2315 1249 1783 1779.36 1.98 0 -26626 1819 1800 1770 1751 1721 1810 1761 68 532 100 1310 1 1 64211720 1146 21.25 1.19 12 0.22 84.00 1505.00 1794 20250206 -0.50 1007 20240805 77.26 1794 -0.50 20250206 1477 20.85 20250103 1794 -0.50 20250206 1007 77.26 20240805 1.62 N 204610 100 67 억 1268902 N N 17 N 00 N
11 20250227 151007 57 100.00 KOSDAQ IT 서비스 N N N N N 1784 1 2 0.06 222288431 124956 59.68 1775 1787 1766 2315 1249 1783 1778.93 1.98 0 -24964 1819 1800 1770 1751 1721 1810 1761 68 532 100 1310 1 1 64211720 1146 21.24 1.19 12 0.19 84.00 1505.00 1794 20250206 -0.56 1007 20240805 77.16 1794 -0.56 20250206 1477 20.79 20250103 1794 -0.56 20250206 1007 77.16 20240805 1.62 N 204610 100 67 억 1268902 N N 422 N 00 N
12 20250227 141010 57 100.00 KOSDAQ IT 서비스 N N N N N 1777 -6 5 -0.34 165388856 93027 44.43 1775 1787 1766 2315 1249 1783 1777.86 1.98 0 -20844 1819 1800 1770 1751 1721 1810 1761 68 532 100 1310 1 1 64211720 1141 21.15 1.18 12 0.14 84.00 1505.00 1794 20250206 -0.95 1007 20240805 76.46 1794 -0.95 20250206 1477 20.31 20250103 1794 -0.95 20250206 1007 76.46 20240805 1.62 N 204610 100 67 억 1268902 N N 422 N 00 N