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
397030/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
20250228,161337,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18240,-410,5,-2.20,6035620780,326268,106.93,18370,18980,18180,24200,13060,18650,18499.78,5.12,0,10681,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4101,-27.55,6.81,12,1.45,-662.00,2677.00,25900,20241015,-29.58,12460,20240305,46.39,19550,-6.70,20250226,15060,21.12,20250203,25900,-29.58,20241015,12460,46.39,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,1016,N,00,N
20250228,151343,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18370,-280,5,-1.50,5694027770,307598,100.81,18370,18980,18180,24200,13060,18650,18511.25,5.12,0,3852,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4131,-27.75,6.86,12,1.37,-662.00,2677.00,25900,20241015,-29.07,12460,20240305,47.43,19550,-6.04,20250226,15060,21.98,20250203,25900,-29.07,20241015,12460,47.43,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,0,N,00,N
20250228,141343,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18370,-280,5,-1.50,5052939680,272598,89.34,18370,18980,18180,24200,13060,18650,18536.22,5.12,0,-3369,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4131,-27.75,6.86,12,1.21,-662.00,2677.00,25900,20241015,-29.07,12460,20240305,47.43,19550,-6.04,20250226,15060,21.98,20250203,25900,-29.07,20241015,12460,47.43,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,0,N,00,N
20250228,131335,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18480,-170,5,-0.91,4617631230,248979,81.60,18370,18980,18180,24200,13060,18650,18546.26,5.12,0,2905,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4155,-27.92,6.90,12,1.11,-662.00,2677.00,25900,20241015,-28.65,12460,20240305,48.31,19550,-5.47,20250226,15060,22.71,20250203,25900,-28.65,20241015,12460,48.31,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,0,N,00,N
20250228,121329,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18330,-320,5,-1.72,4196831130,225991,74.06,18370,18980,18270,24200,13060,18650,18570.78,5.12,0,1376,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4122,-27.69,6.85,12,1.01,-662.00,2677.00,25900,20241015,-29.23,12460,20240305,47.11,19550,-6.24,20250226,15060,21.71,20250203,25900,-29.23,20241015,12460,47.11,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,0,N,00,N
20250228,111333,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18510,-140,5,-0.75,3326477360,178769,58.59,18370,18980,18270,24200,13060,18650,18607.68,5.12,0,-3471,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4162,-27.96,6.91,12,0.80,-662.00,2677.00,25900,20241015,-28.53,12460,20240305,48.56,19550,-5.32,20250226,15060,22.91,20250203,25900,-28.53,20241015,12460,48.56,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,0,N,00,N
20250228,101332,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18910,260,2,1.39,2496418080,134335,44.02,18370,18980,18270,24200,13060,18650,18583.51,5.12,0,-2773,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4252,-28.56,7.06,12,0.60,-662.00,2677.00,25900,20241015,-26.99,12460,20240305,51.77,19550,-3.27,20250226,15060,25.56,20250203,25900,-26.99,20241015,12460,51.77,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,0,N,00,N
20250228,091338,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18510,-140,5,-0.75,731186590,39649,12.99,18370,18640,18350,24200,13060,18650,18441.36,5.12,0,12546,19683,19166,18863,18346,18043,19015,18195,225,5550,1000,13420,10,1,22486096,4162,-27.96,6.91,12,0.18,-662.00,2677.00,25900,20241015,-28.53,12460,20240305,48.56,19550,-5.32,20250226,15060,22.91,20250203,25900,-28.53,20241015,12460,48.56,20240305,5.46,N,397030,1000,224 억,,1151438,N,N,0,N,00,N
20250227,161320,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18650,-410,5,-2.15,5717056550,302448,59.88,19200,19380,18560,24750,13350,19060,18903.34,5.18,0,-14299,20006,19532,19076,18602,18146,19305,18375,225,5690,1000,13720,10,1,22486096,4194,-28.17,6.97,12,1.35,-662.00,2677.00,25900,20241015,-27.99,12460,20240305,49.68,19550,-4.60,20250226,15060,23.84,20250203,25900,-27.99,20241015,12460,49.68,20240305,5.61,N,397030,1000,224 억,,1165264,N,N,763,N,00,N
20250227,151322,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18710,-350,5,-1.84,5434278100,287293,56.88,19200,19380,18560,24750,13350,19060,18915.46,5.18,0,-16033,20006,19532,19076,18602,18146,19305,18375,225,5690,1000,13720,10,1,22486096,4207,-28.26,6.99,12,1.28,-662.00,2677.00,25900,20241015,-27.76,12460,20240305,50.16,19550,-4.30,20250226,15060,24.24,20250203,25900,-27.76,20241015,12460,50.16,20240305,5.61,N,397030,1000,224 억,,1165264,N,N,763,N,00,N
20250227,141324,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18840,-220,5,-1.15,4437012780,233929,46.32,19200,19380,18690,24750,13350,19060,18967.35,5.18,0,-15489,20006,19532,19076,18602,18146,19305,18375,225,5690,1000,13720,10,1,22486096,4236,-28.46,7.04,12,1.04,-662.00,2677.00,25900,20241015,-27.26,12460,20240305,51.20,19550,-3.63,20250226,15060,25.10,20250203,25900,-27.26,20241015,12460,51.20,20240305,5.61,N,397030,1000,224 억,,1165264,N,N,763,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 161337 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18240 -410 5 -2.20 6035620780 326268 106.93 18370 18980 18180 24200 13060 18650 18499.78 5.12 0 10681 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4101 -27.55 6.81 12 1.45 -662.00 2677.00 25900 20241015 -29.58 12460 20240305 46.39 19550 -6.70 20250226 15060 21.12 20250203 25900 -29.58 20241015 12460 46.39 20240305 5.46 N 397030 1000 224 억 1151438 N N 1016 N 00 N
3 20250228 151343 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18370 -280 5 -1.50 5694027770 307598 100.81 18370 18980 18180 24200 13060 18650 18511.25 5.12 0 3852 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4131 -27.75 6.86 12 1.37 -662.00 2677.00 25900 20241015 -29.07 12460 20240305 47.43 19550 -6.04 20250226 15060 21.98 20250203 25900 -29.07 20241015 12460 47.43 20240305 5.46 N 397030 1000 224 억 1151438 N N 0 N 00 N
4 20250228 141343 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18370 -280 5 -1.50 5052939680 272598 89.34 18370 18980 18180 24200 13060 18650 18536.22 5.12 0 -3369 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4131 -27.75 6.86 12 1.21 -662.00 2677.00 25900 20241015 -29.07 12460 20240305 47.43 19550 -6.04 20250226 15060 21.98 20250203 25900 -29.07 20241015 12460 47.43 20240305 5.46 N 397030 1000 224 억 1151438 N N 0 N 00 N
5 20250228 131335 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18480 -170 5 -0.91 4617631230 248979 81.60 18370 18980 18180 24200 13060 18650 18546.26 5.12 0 2905 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4155 -27.92 6.90 12 1.11 -662.00 2677.00 25900 20241015 -28.65 12460 20240305 48.31 19550 -5.47 20250226 15060 22.71 20250203 25900 -28.65 20241015 12460 48.31 20240305 5.46 N 397030 1000 224 억 1151438 N N 0 N 00 N
6 20250228 121329 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18330 -320 5 -1.72 4196831130 225991 74.06 18370 18980 18270 24200 13060 18650 18570.78 5.12 0 1376 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4122 -27.69 6.85 12 1.01 -662.00 2677.00 25900 20241015 -29.23 12460 20240305 47.11 19550 -6.24 20250226 15060 21.71 20250203 25900 -29.23 20241015 12460 47.11 20240305 5.46 N 397030 1000 224 억 1151438 N N 0 N 00 N
7 20250228 111333 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18510 -140 5 -0.75 3326477360 178769 58.59 18370 18980 18270 24200 13060 18650 18607.68 5.12 0 -3471 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4162 -27.96 6.91 12 0.80 -662.00 2677.00 25900 20241015 -28.53 12460 20240305 48.56 19550 -5.32 20250226 15060 22.91 20250203 25900 -28.53 20241015 12460 48.56 20240305 5.46 N 397030 1000 224 억 1151438 N N 0 N 00 N
8 20250228 101332 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18910 260 2 1.39 2496418080 134335 44.02 18370 18980 18270 24200 13060 18650 18583.51 5.12 0 -2773 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4252 -28.56 7.06 12 0.60 -662.00 2677.00 25900 20241015 -26.99 12460 20240305 51.77 19550 -3.27 20250226 15060 25.56 20250203 25900 -26.99 20241015 12460 51.77 20240305 5.46 N 397030 1000 224 억 1151438 N N 0 N 00 N
9 20250228 091338 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18510 -140 5 -0.75 731186590 39649 12.99 18370 18640 18350 24200 13060 18650 18441.36 5.12 0 12546 19683 19166 18863 18346 18043 19015 18195 225 5550 1000 13420 10 1 22486096 4162 -27.96 6.91 12 0.18 -662.00 2677.00 25900 20241015 -28.53 12460 20240305 48.56 19550 -5.32 20250226 15060 22.91 20250203 25900 -28.53 20241015 12460 48.56 20240305 5.46 N 397030 1000 224 억 1151438 N N 0 N 00 N
10 20250227 161320 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18650 -410 5 -2.15 5717056550 302448 59.88 19200 19380 18560 24750 13350 19060 18903.34 5.18 0 -14299 20006 19532 19076 18602 18146 19305 18375 225 5690 1000 13720 10 1 22486096 4194 -28.17 6.97 12 1.35 -662.00 2677.00 25900 20241015 -27.99 12460 20240305 49.68 19550 -4.60 20250226 15060 23.84 20250203 25900 -27.99 20241015 12460 49.68 20240305 5.61 N 397030 1000 224 억 1165264 N N 763 N 00 N
11 20250227 151322 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18710 -350 5 -1.84 5434278100 287293 56.88 19200 19380 18560 24750 13350 19060 18915.46 5.18 0 -16033 20006 19532 19076 18602 18146 19305 18375 225 5690 1000 13720 10 1 22486096 4207 -28.26 6.99 12 1.28 -662.00 2677.00 25900 20241015 -27.76 12460 20240305 50.16 19550 -4.30 20250226 15060 24.24 20250203 25900 -27.76 20241015 12460 50.16 20240305 5.61 N 397030 1000 224 억 1165264 N N 763 N 00 N
12 20250227 141324 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18840 -220 5 -1.15 4437012780 233929 46.32 19200 19380 18690 24750 13350 19060 18967.35 5.18 0 -15489 20006 19532 19076 18602 18146 19305 18375 225 5690 1000 13720 10 1 22486096 4236 -28.46 7.04 12 1.04 -662.00 2677.00 25900 20241015 -27.26 12460 20240305 51.20 19550 -3.63 20250226 15060 25.10 20250203 25900 -27.26 20241015 12460 51.20 20240305 5.61 N 397030 1000 224 억 1165264 N N 763 N 00 N