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
246690/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
20250228,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1353,121,2,9.82,47601580506,33753532,1633.38,1232,1520,1222,1601,863,1232,1410.41,0.32,0,308751,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,561,5.33,0.67,12,81.38,254.00,2024.00,1594,20250220,-15.12,801,20241210,68.91,1594,-15.12,20250220,912,48.36,20250203,1594,-15.12,20250220,801,68.91,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250228,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1436,204,2,16.56,43533716677,30803897,1490.65,1232,1520,1222,1601,863,1232,1413.25,0.32,0,111972,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,596,5.65,0.71,12,74.27,254.00,2024.00,1594,20250220,-9.91,801,20241210,79.28,1594,-9.91,20250220,912,57.46,20250203,1594,-9.91,20250220,801,79.28,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250228,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1416,184,2,14.94,19507661315,14400996,696.89,1232,1419,1222,1601,863,1232,1354.61,0.32,0,106255,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,587,5.57,0.70,12,34.72,254.00,2024.00,1594,20250220,-11.17,801,20241210,76.78,1594,-11.17,20250220,912,55.26,20250203,1594,-11.17,20250220,801,76.78,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250228,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1324,92,2,7.47,8111113482,6169689,298.56,1232,1356,1222,1601,863,1232,1314.67,0.32,0,-39829,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,549,5.21,0.65,12,14.87,254.00,2024.00,1594,20250220,-16.94,801,20241210,65.29,1594,-16.94,20250220,912,45.18,20250203,1594,-16.94,20250220,801,65.29,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250228,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1272,40,2,3.25,2092035376,1650503,79.87,1232,1306,1222,1601,863,1232,1267.51,0.32,0,-11158,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,528,5.01,0.63,12,3.98,254.00,2024.00,1594,20250220,-20.20,801,20241210,58.80,1594,-20.20,20250220,912,39.47,20250203,1594,-20.20,20250220,801,58.80,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250228,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1252,20,2,1.62,1843389836,1452591,70.29,1232,1306,1222,1601,863,1232,1269.04,0.32,0,-19221,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,519,4.93,0.62,12,3.50,254.00,2024.00,1594,20250220,-21.46,801,20241210,56.30,1594,-21.46,20250220,912,37.28,20250203,1594,-21.46,20250220,801,56.30,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250228,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1254,22,2,1.79,602890121,484141,23.43,1232,1271,1222,1601,863,1232,1245.28,0.32,0,-1195,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,520,4.94,0.62,12,1.17,254.00,2024.00,1594,20250220,-21.33,801,20241210,56.55,1594,-21.33,20250220,912,37.50,20250203,1594,-21.33,20250220,801,56.55,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250228,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1246,14,2,1.14,104240119,84769,4.10,1232,1248,1222,1601,863,1232,1229.70,0.32,0,6300,1331,1281,1230,1180,1129,1306,1205,207,369,500,830,1,1,41477862,517,4.91,0.62,12,0.20,254.00,2024.00,1594,20250220,-21.83,801,20241210,55.56,1594,-21.83,20250220,912,36.62,20250203,1594,-21.83,20250220,801,55.56,20241210,2.38,N,246690,500,207 억,,134776,N,N,0,N,00,N
20250227,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1232,17,2,1.40,2518908200,2040126,218.83,1216,1280,1179,1579,851,1215,1234.69,0.40,0,-31803,1282,1248,1224,1190,1166,1265,1207,207,364,500,820,1,1,41477862,511,4.85,0.61,12,4.92,254.00,2024.00,1594,20250220,-22.71,801,20241210,53.81,1594,-22.71,20250220,912,35.09,20250203,1594,-22.71,20250220,801,53.81,20241210,2.48,N,246690,500,207 억,,167045,N,N,0,N,00,N
20250227,151103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1237,22,2,1.81,2428828006,1967108,211.00,1216,1280,1179,1579,851,1215,1234.72,0.40,0,-27998,1282,1248,1224,1190,1166,1265,1207,207,364,500,820,1,1,41477862,513,4.87,0.61,12,4.74,254.00,2024.00,1594,20250220,-22.40,801,20241210,54.43,1594,-22.40,20250220,912,35.64,20250203,1594,-22.40,20250220,801,54.43,20241210,2.48,N,246690,500,207 억,,167045,N,N,0,N,00,N
20250227,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1267,52,2,4.28,1889126237,1535659,164.72,1216,1269,1179,1579,851,1215,1230.17,0.40,0,-12932,1282,1248,1224,1190,1166,1265,1207,207,364,500,820,1,1,41477862,526,4.99,0.63,12,3.70,254.00,2024.00,1594,20250220,-20.51,801,20241210,58.18,1594,-20.51,20250220,912,38.93,20250203,1594,-20.51,20250220,801,58.18,20241210,2.48,N,246690,500,207 억,,167045,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 161114 57 100.00 KOSDAQ 금융 N N N N N 1353 121 2 9.82 47601580506 33753532 1633.38 1232 1520 1222 1601 863 1232 1410.41 0.32 0 308751 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 561 5.33 0.67 12 81.38 254.00 2024.00 1594 20250220 -15.12 801 20241210 68.91 1594 -15.12 20250220 912 48.36 20250203 1594 -15.12 20250220 801 68.91 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
3 20250228 151120 57 100.00 KOSDAQ 금융 N N N N N 1436 204 2 16.56 43533716677 30803897 1490.65 1232 1520 1222 1601 863 1232 1413.25 0.32 0 111972 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 596 5.65 0.71 12 74.27 254.00 2024.00 1594 20250220 -9.91 801 20241210 79.28 1594 -9.91 20250220 912 57.46 20250203 1594 -9.91 20250220 801 79.28 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
4 20250228 141120 57 100.00 KOSDAQ 금융 N N N N N 1416 184 2 14.94 19507661315 14400996 696.89 1232 1419 1222 1601 863 1232 1354.61 0.32 0 106255 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 587 5.57 0.70 12 34.72 254.00 2024.00 1594 20250220 -11.17 801 20241210 76.78 1594 -11.17 20250220 912 55.26 20250203 1594 -11.17 20250220 801 76.78 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
5 20250228 131114 57 100.00 KOSDAQ 금융 N N N N N 1324 92 2 7.47 8111113482 6169689 298.56 1232 1356 1222 1601 863 1232 1314.67 0.32 0 -39829 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 549 5.21 0.65 12 14.87 254.00 2024.00 1594 20250220 -16.94 801 20241210 65.29 1594 -16.94 20250220 912 45.18 20250203 1594 -16.94 20250220 801 65.29 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
6 20250228 121109 57 100.00 KOSDAQ 금융 N N N N N 1272 40 2 3.25 2092035376 1650503 79.87 1232 1306 1222 1601 863 1232 1267.51 0.32 0 -11158 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 528 5.01 0.63 12 3.98 254.00 2024.00 1594 20250220 -20.20 801 20241210 58.80 1594 -20.20 20250220 912 39.47 20250203 1594 -20.20 20250220 801 58.80 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
7 20250228 111112 57 100.00 KOSDAQ 금융 N N N N N 1252 20 2 1.62 1843389836 1452591 70.29 1232 1306 1222 1601 863 1232 1269.04 0.32 0 -19221 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 519 4.93 0.62 12 3.50 254.00 2024.00 1594 20250220 -21.46 801 20241210 56.30 1594 -21.46 20250220 912 37.28 20250203 1594 -21.46 20250220 801 56.30 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
8 20250228 101111 57 100.00 KOSDAQ 금융 N N N N N 1254 22 2 1.79 602890121 484141 23.43 1232 1271 1222 1601 863 1232 1245.28 0.32 0 -1195 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 520 4.94 0.62 12 1.17 254.00 2024.00 1594 20250220 -21.33 801 20241210 56.55 1594 -21.33 20250220 912 37.50 20250203 1594 -21.33 20250220 801 56.55 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
9 20250228 091115 57 100.00 KOSDAQ 금융 N N N N N 1246 14 2 1.14 104240119 84769 4.10 1232 1248 1222 1601 863 1232 1229.70 0.32 0 6300 1331 1281 1230 1180 1129 1306 1205 207 369 500 830 1 1 41477862 517 4.91 0.62 12 0.20 254.00 2024.00 1594 20250220 -21.83 801 20241210 55.56 1594 -21.83 20250220 912 36.62 20250203 1594 -21.83 20250220 801 55.56 20241210 2.38 N 246690 500 207 억 134776 N N 0 N 00 N
10 20250227 161101 57 100.00 KOSDAQ 금융 N N N N N 1232 17 2 1.40 2518908200 2040126 218.83 1216 1280 1179 1579 851 1215 1234.69 0.40 0 -31803 1282 1248 1224 1190 1166 1265 1207 207 364 500 820 1 1 41477862 511 4.85 0.61 12 4.92 254.00 2024.00 1594 20250220 -22.71 801 20241210 53.81 1594 -22.71 20250220 912 35.09 20250203 1594 -22.71 20250220 801 53.81 20241210 2.48 N 246690 500 207 억 167045 N N 0 N 00 N
11 20250227 151103 57 100.00 KOSDAQ 금융 N N N N N 1237 22 2 1.81 2428828006 1967108 211.00 1216 1280 1179 1579 851 1215 1234.72 0.40 0 -27998 1282 1248 1224 1190 1166 1265 1207 207 364 500 820 1 1 41477862 513 4.87 0.61 12 4.74 254.00 2024.00 1594 20250220 -22.40 801 20241210 54.43 1594 -22.40 20250220 912 35.64 20250203 1594 -22.40 20250220 801 54.43 20241210 2.48 N 246690 500 207 억 167045 N N 0 N 00 N
12 20250227 141105 57 100.00 KOSDAQ 금융 N N N N N 1267 52 2 4.28 1889126237 1535659 164.72 1216 1269 1179 1579 851 1215 1230.17 0.40 0 -12932 1282 1248 1224 1190 1166 1265 1207 207 364 500 820 1 1 41477862 526 4.99 0.63 12 3.70 254.00 2024.00 1594 20250220 -20.51 801 20241210 58.18 1594 -20.51 20250220 912 38.93 20250203 1594 -20.51 20250220 801 58.18 20241210 2.48 N 246690 500 207 억 167045 N N 0 N 00 N