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
190650/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
20250228,161000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,30,2,0.51,62077750,10600,304.34,5880,5940,5790,7680,4140,5910,5856.39,1.16,0,-1,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,379,6.53,0.41,03,0.17,909.00,14561.00,7060,20240701,-15.86,5020,20241114,18.33,6000,-1.00,20250226,5310,11.86,20250123,7060,-15.86,20240701,5020,18.33,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250228,151006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-10,5,-0.17,58528810,10000,287.11,5880,5920,5790,7680,4140,5910,5852.88,1.16,0,203,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,377,6.49,0.41,03,0.16,909.00,14561.00,7060,20240701,-16.43,5020,20241114,17.53,6000,-1.67,20250226,5310,11.11,20250123,7060,-16.43,20240701,5020,17.53,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250228,141007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,-60,5,-1.02,56543160,9662,277.40,5880,5920,5790,7680,4140,5910,5852.12,1.16,0,261,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,374,6.44,0.40,03,0.15,909.00,14561.00,7060,20240701,-17.14,5020,20241114,16.53,6000,-2.50,20250226,5310,10.17,20250123,7060,-17.14,20240701,5020,16.53,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250228,131001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,-70,5,-1.18,52989040,9053,259.92,5880,5920,5790,7680,4140,5910,5853.20,1.16,0,282,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,373,6.42,0.40,03,0.14,909.00,14561.00,7060,20240701,-17.28,5020,20241114,16.33,6000,-2.67,20250226,5310,9.98,20250123,7060,-17.28,20240701,5020,16.33,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250228,120957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-20,5,-0.34,50293100,8590,246.63,5880,5920,5850,7680,4140,5910,5854.84,1.16,0,208,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,376,6.48,0.40,03,0.13,909.00,14561.00,7060,20240701,-16.57,5020,20241114,17.33,6000,-1.83,20250226,5310,10.92,20250123,7060,-16.57,20240701,5020,17.33,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250228,110959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-50,5,-0.85,44316190,7571,217.37,5880,5900,5850,7680,4140,5910,5853.41,1.16,0,-11,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,374,6.45,0.40,03,0.12,909.00,14561.00,7060,20240701,-17.00,5020,20241114,16.73,6000,-2.33,20250226,5310,10.36,20250123,7060,-17.00,20240701,5020,16.73,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250228,100957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-50,5,-0.85,6853250,1168,33.53,5880,5900,5860,7680,4140,5910,5867.51,1.16,0,3,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,374,6.45,0.40,03,0.02,909.00,14561.00,7060,20240701,-17.00,5020,20241114,16.73,6000,-2.33,20250226,5310,10.36,20250123,7060,-17.00,20240701,5020,16.73,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250228,091001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-50,5,-0.85,3067130,523,15.02,5880,5880,5860,7680,4140,5910,5864.49,1.16,0,8,6030,5970,5860,5800,5690,6000,5830,319,1770,5000,4010,10,1,6388000,374,6.45,0.40,03,0.01,909.00,14561.00,7060,20240701,-17.00,5020,20241114,16.73,6000,-2.33,20250226,5310,10.36,20250123,7060,-17.00,20240701,5020,16.73,20241114,0.67,N,190650,5000,319 억,,73881,N,N,0,N,00,N
20250227,160950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,20,2,0.34,20349170,3483,54.13,5890,5920,5750,7650,4130,5890,5842.43,1.16,0,-134,6036,5962,5926,5852,5816,5945,5835,319,1760,5000,4000,10,1,6388000,378,6.50,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.29,5020,20241114,17.73,6000,-1.50,20250226,5310,11.30,20250123,7060,-16.29,20240701,5020,17.73,20241114,0.68,N,190650,5000,319 억,,74016,N,N,0,N,00,N
20250227,150950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,30,2,0.51,19456240,3331,51.76,5890,5920,5750,7650,4130,5890,5840.96,1.16,0,-139,6036,5962,5926,5852,5816,5945,5835,319,1760,5000,4000,10,1,6388000,378,6.51,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6000,-1.33,20250226,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.68,N,190650,5000,319 억,,74016,N,N,0,N,00,N
20250227,140953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,0,3,0.00,17585760,3014,46.84,5890,5900,5750,7650,4130,5890,5834.69,1.16,0,-132,6036,5962,5926,5852,5816,5945,5835,319,1760,5000,4000,10,1,6388000,376,6.48,0.40,03,0.05,909.00,14561.00,7060,20240701,-16.57,5020,20241114,17.33,6000,-1.83,20250226,5310,10.92,20250123,7060,-16.57,20240701,5020,17.33,20241114,0.68,N,190650,5000,319 억,,74016,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 161000 57 100.00 KOSDAQ 금융 N N N N N 5940 30 2 0.51 62077750 10600 304.34 5880 5940 5790 7680 4140 5910 5856.39 1.16 0 -1 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 379 6.53 0.41 03 0.17 909.00 14561.00 7060 20240701 -15.86 5020 20241114 18.33 6000 -1.00 20250226 5310 11.86 20250123 7060 -15.86 20240701 5020 18.33 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
3 20250228 151006 57 100.00 KOSDAQ 금융 N N N N N 5900 -10 5 -0.17 58528810 10000 287.11 5880 5920 5790 7680 4140 5910 5852.88 1.16 0 203 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 377 6.49 0.41 03 0.16 909.00 14561.00 7060 20240701 -16.43 5020 20241114 17.53 6000 -1.67 20250226 5310 11.11 20250123 7060 -16.43 20240701 5020 17.53 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
4 20250228 141007 57 100.00 KOSDAQ 금융 N N N N N 5850 -60 5 -1.02 56543160 9662 277.40 5880 5920 5790 7680 4140 5910 5852.12 1.16 0 261 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 374 6.44 0.40 03 0.15 909.00 14561.00 7060 20240701 -17.14 5020 20241114 16.53 6000 -2.50 20250226 5310 10.17 20250123 7060 -17.14 20240701 5020 16.53 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
5 20250228 131001 57 100.00 KOSDAQ 금융 N N N N N 5840 -70 5 -1.18 52989040 9053 259.92 5880 5920 5790 7680 4140 5910 5853.20 1.16 0 282 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 373 6.42 0.40 03 0.14 909.00 14561.00 7060 20240701 -17.28 5020 20241114 16.33 6000 -2.67 20250226 5310 9.98 20250123 7060 -17.28 20240701 5020 16.33 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
6 20250228 120957 57 100.00 KOSDAQ 금융 N N N N N 5890 -20 5 -0.34 50293100 8590 246.63 5880 5920 5850 7680 4140 5910 5854.84 1.16 0 208 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 376 6.48 0.40 03 0.13 909.00 14561.00 7060 20240701 -16.57 5020 20241114 17.33 6000 -1.83 20250226 5310 10.92 20250123 7060 -16.57 20240701 5020 17.33 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
7 20250228 110959 57 100.00 KOSDAQ 금융 N N N N N 5860 -50 5 -0.85 44316190 7571 217.37 5880 5900 5850 7680 4140 5910 5853.41 1.16 0 -11 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 374 6.45 0.40 03 0.12 909.00 14561.00 7060 20240701 -17.00 5020 20241114 16.73 6000 -2.33 20250226 5310 10.36 20250123 7060 -17.00 20240701 5020 16.73 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
8 20250228 100957 57 100.00 KOSDAQ 금융 N N N N N 5860 -50 5 -0.85 6853250 1168 33.53 5880 5900 5860 7680 4140 5910 5867.51 1.16 0 3 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 374 6.45 0.40 03 0.02 909.00 14561.00 7060 20240701 -17.00 5020 20241114 16.73 6000 -2.33 20250226 5310 10.36 20250123 7060 -17.00 20240701 5020 16.73 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
9 20250228 091001 57 100.00 KOSDAQ 금융 N N N N N 5860 -50 5 -0.85 3067130 523 15.02 5880 5880 5860 7680 4140 5910 5864.49 1.16 0 8 6030 5970 5860 5800 5690 6000 5830 319 1770 5000 4010 10 1 6388000 374 6.45 0.40 03 0.01 909.00 14561.00 7060 20240701 -17.00 5020 20241114 16.73 6000 -2.33 20250226 5310 10.36 20250123 7060 -17.00 20240701 5020 16.73 20241114 0.67 N 190650 5000 319 억 73881 N N 0 N 00 N
10 20250227 160950 57 100.00 KOSDAQ 금융 N N N N N 5910 20 2 0.34 20349170 3483 54.13 5890 5920 5750 7650 4130 5890 5842.43 1.16 0 -134 6036 5962 5926 5852 5816 5945 5835 319 1760 5000 4000 10 1 6388000 378 6.50 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.29 5020 20241114 17.73 6000 -1.50 20250226 5310 11.30 20250123 7060 -16.29 20240701 5020 17.73 20241114 0.68 N 190650 5000 319 억 74016 N N 0 N 00 N
11 20250227 150950 57 100.00 KOSDAQ 금융 N N N N N 5920 30 2 0.51 19456240 3331 51.76 5890 5920 5750 7650 4130 5890 5840.96 1.16 0 -139 6036 5962 5926 5852 5816 5945 5835 319 1760 5000 4000 10 1 6388000 378 6.51 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.15 5020 20241114 17.93 6000 -1.33 20250226 5310 11.49 20250123 7060 -16.15 20240701 5020 17.93 20241114 0.68 N 190650 5000 319 억 74016 N N 0 N 00 N
12 20250227 140953 57 100.00 KOSDAQ 금융 N N N N N 5890 0 3 0.00 17585760 3014 46.84 5890 5900 5750 7650 4130 5890 5834.69 1.16 0 -132 6036 5962 5926 5852 5816 5945 5835 319 1760 5000 4000 10 1 6388000 376 6.48 0.40 03 0.05 909.00 14561.00 7060 20240701 -16.57 5020 20241114 17.33 6000 -1.83 20250226 5310 10.92 20250123 7060 -16.57 20240701 5020 17.33 20241114 0.68 N 190650 5000 319 억 74016 N N 0 N 00 N