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
217270/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
20250228,161037,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7120,-200,5,-2.73,3152574200,430020,107.87,7150,7680,6940,9510,5130,7320,7331.55,1.39,0,15345,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3323,-21.07,0.84,12,0.92,-338.00,8457.00,7680,20250228,-7.29,4700,20240805,51.49,7680,-7.29,20250228,5320,33.83,20250102,7680,-7.29,20250228,4700,51.49,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250228,151043,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7080,-240,5,-3.28,2967925450,404061,101.36,7150,7680,6940,9510,5130,7320,7345.24,1.39,0,24928,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3305,-20.95,0.84,12,0.87,-338.00,8457.00,7680,20250228,-7.81,4700,20240805,50.64,7680,-7.81,20250228,5320,33.08,20250102,7680,-7.81,20250228,4700,50.64,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250228,141043,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7130,-190,5,-2.60,2486029770,335874,84.25,7150,7680,7050,9510,5130,7320,7401.67,1.39,0,16262,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3328,-21.09,0.84,12,0.72,-338.00,8457.00,7680,20250228,-7.16,4700,20240805,51.70,7680,-7.16,20250228,5320,34.02,20250102,7680,-7.16,20250228,4700,51.70,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250228,131037,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7300,-20,5,-0.27,2035244530,273009,68.48,7150,7680,7100,9510,5130,7320,7454.86,1.39,0,5462,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3407,-21.60,0.86,12,0.58,-338.00,8457.00,7680,20250228,-4.95,4700,20240805,55.32,7680,-4.95,20250228,5320,37.22,20250102,7680,-4.95,20250228,4700,55.32,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250228,121033,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7310,-10,5,-0.14,1807237640,241744,60.64,7150,7680,7100,9510,5130,7320,7475.83,1.39,0,1166,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3412,-21.63,0.86,12,0.52,-338.00,8457.00,7680,20250228,-4.82,4700,20240805,55.53,7680,-4.82,20250228,5320,37.41,20250102,7680,-4.82,20250228,4700,55.53,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250228,111035,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7360,40,2,0.55,1616348480,215668,54.10,7150,7680,7100,9510,5130,7320,7494.61,1.39,0,2012,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3435,-21.78,0.87,12,0.46,-338.00,8457.00,7680,20250228,-4.17,4700,20240805,56.60,7680,-4.17,20250228,5320,38.35,20250102,7680,-4.17,20250228,4700,56.60,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250228,101033,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7450,130,2,1.78,1439215380,191652,48.08,7150,7680,7100,9510,5130,7320,7509.52,1.39,0,-779,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3477,-22.04,0.88,12,0.41,-338.00,8457.00,7680,20250228,-2.99,4700,20240805,58.51,7680,-2.99,20250228,5320,40.04,20250102,7680,-2.99,20250228,4700,58.51,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250228,091038,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,7230,-90,5,-1.23,89806040,12518,3.14,7150,7260,7100,9510,5130,7320,7174.15,1.39,0,224,7846,7582,7316,7052,6786,7715,7185,233,2190,500,5120,10,1,46676150,3375,-21.39,0.85,12,0.03,-338.00,8457.00,7580,20250227,-4.62,4700,20240805,53.83,7580,-4.62,20250227,5320,35.90,20250102,7580,-4.62,20250227,4700,53.83,20240805,0.99,N,217270,500,233 억,,648538,N,N,0,N,00,N
20250227,161026,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7320,220,2,3.10,2908609550,398226,86.84,7100,7580,7050,9230,4970,7100,7303.96,1.43,0,-14671,7960,7530,7020,6590,6080,7745,6805,233,2130,500,4970,10,1,46676150,3417,-21.66,0.87,12,0.85,-338.00,8457.00,7580,20250227,-3.43,4700,20240805,55.74,7580,-3.43,20250227,5320,37.59,20250102,7580,-3.43,20250227,4700,55.74,20240805,0.96,N,217270,500,233 억,,666819,N,N,31,N,00,N
20250227,151027,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7290,190,2,2.68,2853790520,390725,85.20,7100,7580,7050,9230,4970,7100,7303.88,1.43,0,-14893,7960,7530,7020,6590,6080,7745,6805,233,2130,500,4970,10,1,46676150,3403,-21.57,0.86,12,0.84,-338.00,8457.00,7580,20250227,-3.83,4700,20240805,55.11,7580,-3.83,20250227,5320,37.03,20250102,7580,-3.83,20250227,4700,55.11,20240805,0.96,N,217270,500,233 억,,666819,N,N,31,N,00,N
20250227,141029,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,7330,230,2,3.24,2715000860,371722,81.06,7100,7580,7050,9230,4970,7100,7303.89,1.43,0,-15110,7960,7530,7020,6590,6080,7745,6805,233,2130,500,4970,10,1,46676150,3421,-21.69,0.87,12,0.80,-338.00,8457.00,7580,20250227,-3.30,4700,20240805,55.96,7580,-3.30,20250227,5320,37.78,20250102,7580,-3.30,20250227,4700,55.96,20240805,0.96,N,217270,500,233 억,,666819,N,N,31,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 161037 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7120 -200 5 -2.73 3152574200 430020 107.87 7150 7680 6940 9510 5130 7320 7331.55 1.39 0 15345 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3323 -21.07 0.84 12 0.92 -338.00 8457.00 7680 20250228 -7.29 4700 20240805 51.49 7680 -7.29 20250228 5320 33.83 20250102 7680 -7.29 20250228 4700 51.49 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
3 20250228 151043 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7080 -240 5 -3.28 2967925450 404061 101.36 7150 7680 6940 9510 5130 7320 7345.24 1.39 0 24928 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3305 -20.95 0.84 12 0.87 -338.00 8457.00 7680 20250228 -7.81 4700 20240805 50.64 7680 -7.81 20250228 5320 33.08 20250102 7680 -7.81 20250228 4700 50.64 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
4 20250228 141043 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7130 -190 5 -2.60 2486029770 335874 84.25 7150 7680 7050 9510 5130 7320 7401.67 1.39 0 16262 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3328 -21.09 0.84 12 0.72 -338.00 8457.00 7680 20250228 -7.16 4700 20240805 51.70 7680 -7.16 20250228 5320 34.02 20250102 7680 -7.16 20250228 4700 51.70 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
5 20250228 131037 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7300 -20 5 -0.27 2035244530 273009 68.48 7150 7680 7100 9510 5130 7320 7454.86 1.39 0 5462 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3407 -21.60 0.86 12 0.58 -338.00 8457.00 7680 20250228 -4.95 4700 20240805 55.32 7680 -4.95 20250228 5320 37.22 20250102 7680 -4.95 20250228 4700 55.32 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
6 20250228 121033 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7310 -10 5 -0.14 1807237640 241744 60.64 7150 7680 7100 9510 5130 7320 7475.83 1.39 0 1166 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3412 -21.63 0.86 12 0.52 -338.00 8457.00 7680 20250228 -4.82 4700 20240805 55.53 7680 -4.82 20250228 5320 37.41 20250102 7680 -4.82 20250228 4700 55.53 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
7 20250228 111035 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7360 40 2 0.55 1616348480 215668 54.10 7150 7680 7100 9510 5130 7320 7494.61 1.39 0 2012 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3435 -21.78 0.87 12 0.46 -338.00 8457.00 7680 20250228 -4.17 4700 20240805 56.60 7680 -4.17 20250228 5320 38.35 20250102 7680 -4.17 20250228 4700 56.60 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
8 20250228 101033 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7450 130 2 1.78 1439215380 191652 48.08 7150 7680 7100 9510 5130 7320 7509.52 1.39 0 -779 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3477 -22.04 0.88 12 0.41 -338.00 8457.00 7680 20250228 -2.99 4700 20240805 58.51 7680 -2.99 20250228 5320 40.04 20250102 7680 -2.99 20250228 4700 58.51 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
9 20250228 091038 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 7230 -90 5 -1.23 89806040 12518 3.14 7150 7260 7100 9510 5130 7320 7174.15 1.39 0 224 7846 7582 7316 7052 6786 7715 7185 233 2190 500 5120 10 1 46676150 3375 -21.39 0.85 12 0.03 -338.00 8457.00 7580 20250227 -4.62 4700 20240805 53.83 7580 -4.62 20250227 5320 35.90 20250102 7580 -4.62 20250227 4700 53.83 20240805 0.99 N 217270 500 233 억 648538 N N 0 N 00 N
10 20250227 161026 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7320 220 2 3.10 2908609550 398226 86.84 7100 7580 7050 9230 4970 7100 7303.96 1.43 0 -14671 7960 7530 7020 6590 6080 7745 6805 233 2130 500 4970 10 1 46676150 3417 -21.66 0.87 12 0.85 -338.00 8457.00 7580 20250227 -3.43 4700 20240805 55.74 7580 -3.43 20250227 5320 37.59 20250102 7580 -3.43 20250227 4700 55.74 20240805 0.96 N 217270 500 233 억 666819 N N 31 N 00 N
11 20250227 151027 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7290 190 2 2.68 2853790520 390725 85.20 7100 7580 7050 9230 4970 7100 7303.88 1.43 0 -14893 7960 7530 7020 6590 6080 7745 6805 233 2130 500 4970 10 1 46676150 3403 -21.57 0.86 12 0.84 -338.00 8457.00 7580 20250227 -3.83 4700 20240805 55.11 7580 -3.83 20250227 5320 37.03 20250102 7580 -3.83 20250227 4700 55.11 20240805 0.96 N 217270 500 233 억 666819 N N 31 N 00 N
12 20250227 141029 55 60.00 KOSDAQ 신고가 IT 서비스 N N N Y 60 N 7330 230 2 3.24 2715000860 371722 81.06 7100 7580 7050 9230 4970 7100 7303.89 1.43 0 -15110 7960 7530 7020 6590 6080 7745 6805 233 2130 500 4970 10 1 46676150 3421 -21.69 0.87 12 0.80 -338.00 8457.00 7580 20250227 -3.30 4700 20240805 55.96 7580 -3.30 20250227 5320 37.78 20250102 7580 -3.30 20250227 4700 55.96 20240805 0.96 N 217270 500 233 억 666819 N N 31 N 00 N