ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027830/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
20250221,160404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1874,-3,5,-0.16,751731106,403521,60.30,1878,1883,1838,2440,1314,1877,1862.87,0.91,0,-27443,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1012,41.64,1.19,12,0.75,45.00,1573.00,2910,20240603,-35.60,1302,20241209,43.93,2100,-10.76,20250103,1692,10.76,20250210,2910,-35.60,20240603,1302,43.93,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250221,150406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1866,-11,5,-0.59,651838131,350157,52.32,1878,1883,1838,2440,1314,1877,1861.56,0.91,0,-37073,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1008,41.47,1.19,12,0.65,45.00,1573.00,2910,20240603,-35.88,1302,20241209,43.32,2100,-11.14,20250103,1692,10.28,20250210,2910,-35.88,20240603,1302,43.32,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250221,140404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,-12,5,-0.64,580646753,311873,46.60,1878,1883,1838,2440,1314,1877,1861.81,0.91,0,-44498,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1007,41.44,1.19,12,0.58,45.00,1573.00,2910,20240603,-35.91,1302,20241209,43.24,2100,-11.19,20250103,1692,10.22,20250210,2910,-35.91,20240603,1302,43.24,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250221,130403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,-12,5,-0.64,522743143,280681,41.94,1878,1883,1838,2440,1314,1877,1862.41,0.91,0,-39487,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1007,41.44,1.19,12,0.52,45.00,1573.00,2910,20240603,-35.91,1302,20241209,43.24,2100,-11.19,20250103,1692,10.22,20250210,2910,-35.91,20240603,1302,43.24,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250221,120405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1876,-1,5,-0.05,458054045,246000,36.76,1878,1883,1838,2440,1314,1877,1862.01,0.91,0,-40699,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1013,41.69,1.19,12,0.46,45.00,1573.00,2910,20240603,-35.53,1302,20241209,44.09,2100,-10.67,20250103,1692,10.87,20250210,2910,-35.53,20240603,1302,44.09,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250221,110403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1875,-2,5,-0.11,389536667,209527,31.31,1878,1881,1838,2440,1314,1877,1859.12,0.91,0,-40064,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1013,41.67,1.19,12,0.39,45.00,1573.00,2910,20240603,-35.57,1302,20241209,44.01,2100,-10.71,20250103,1692,10.82,20250210,2910,-35.57,20240603,1302,44.01,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250221,100404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1866,-11,5,-0.59,285417244,153883,22.99,1878,1881,1838,2440,1314,1877,1854.77,0.91,0,-46988,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1008,41.47,1.19,12,0.28,45.00,1573.00,2910,20240603,-35.88,1302,20241209,43.32,2100,-11.14,20250103,1692,10.28,20250210,2910,-35.88,20240603,1302,43.32,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250221,090404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1881,4,2,0.21,18308726,9743,1.46,1878,1881,1869,2440,1314,1877,1879.17,0.91,0,-4064,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1016,41.80,1.20,12,0.02,45.00,1573.00,2910,20240603,-35.36,1302,20241209,44.47,2100,-10.43,20250103,1692,11.17,20250210,2910,-35.36,20240603,1302,44.47,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N
20250220,160403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1877,18,2,0.97,1240299103,661143,138.55,1875,1891,1856,2415,1302,1859,1875.99,0.86,0,28166,1904,1881,1836,1813,1768,1893,1825,270,556,500,1180,1,1,54000000,1014,41.71,1.19,12,1.22,45.00,1573.00,2910,20240603,-35.50,1302,20241209,44.16,2100,-10.62,20250103,1692,10.93,20250210,2910,-35.50,20240603,1302,44.16,20241209,5.28,N,027830,500,270 억,,463621,N,N,0,N,00,N
20250220,150403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,21,2,1.13,1137622205,606462,127.09,1875,1891,1856,2415,1302,1859,1875.83,0.86,0,30352,1904,1881,1836,1813,1768,1893,1825,270,556,500,1180,1,1,54000000,1015,41.78,1.20,12,1.12,45.00,1573.00,2910,20240603,-35.40,1302,20241209,44.39,2100,-10.48,20250103,1692,11.11,20250210,2910,-35.40,20240603,1302,44.39,20241209,5.28,N,027830,500,270 억,,463621,N,N,0,N,00,N
20250220,140404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1877,18,2,0.97,1047403931,558429,117.02,1875,1891,1856,2415,1302,1859,1875.63,0.86,0,42882,1904,1881,1836,1813,1768,1893,1825,270,556,500,1180,1,1,54000000,1014,41.71,1.19,12,1.03,45.00,1573.00,2910,20240603,-35.50,1302,20241209,44.16,2100,-10.62,20250103,1692,10.93,20250210,2910,-35.50,20240603,1302,44.16,20241209,5.28,N,027830,500,270 억,,463621,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 20250221 160404 57 100.00 KOSDAQ 금융 N N N N N 1874 -3 5 -0.16 751731106 403521 60.30 1878 1883 1838 2440 1314 1877 1862.87 0.91 0 -27443 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1012 41.64 1.19 12 0.75 45.00 1573.00 2910 20240603 -35.60 1302 20241209 43.93 2100 -10.76 20250103 1692 10.76 20250210 2910 -35.60 20240603 1302 43.93 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
3 20250221 150406 57 100.00 KOSDAQ 금융 N N N N N 1866 -11 5 -0.59 651838131 350157 52.32 1878 1883 1838 2440 1314 1877 1861.56 0.91 0 -37073 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1008 41.47 1.19 12 0.65 45.00 1573.00 2910 20240603 -35.88 1302 20241209 43.32 2100 -11.14 20250103 1692 10.28 20250210 2910 -35.88 20240603 1302 43.32 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
4 20250221 140404 57 100.00 KOSDAQ 금융 N N N N N 1865 -12 5 -0.64 580646753 311873 46.60 1878 1883 1838 2440 1314 1877 1861.81 0.91 0 -44498 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1007 41.44 1.19 12 0.58 45.00 1573.00 2910 20240603 -35.91 1302 20241209 43.24 2100 -11.19 20250103 1692 10.22 20250210 2910 -35.91 20240603 1302 43.24 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
5 20250221 130403 57 100.00 KOSDAQ 금융 N N N N N 1865 -12 5 -0.64 522743143 280681 41.94 1878 1883 1838 2440 1314 1877 1862.41 0.91 0 -39487 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1007 41.44 1.19 12 0.52 45.00 1573.00 2910 20240603 -35.91 1302 20241209 43.24 2100 -11.19 20250103 1692 10.22 20250210 2910 -35.91 20240603 1302 43.24 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
6 20250221 120405 57 100.00 KOSDAQ 금융 N N N N N 1876 -1 5 -0.05 458054045 246000 36.76 1878 1883 1838 2440 1314 1877 1862.01 0.91 0 -40699 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1013 41.69 1.19 12 0.46 45.00 1573.00 2910 20240603 -35.53 1302 20241209 44.09 2100 -10.67 20250103 1692 10.87 20250210 2910 -35.53 20240603 1302 44.09 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
7 20250221 110403 57 100.00 KOSDAQ 금융 N N N N N 1875 -2 5 -0.11 389536667 209527 31.31 1878 1881 1838 2440 1314 1877 1859.12 0.91 0 -40064 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1013 41.67 1.19 12 0.39 45.00 1573.00 2910 20240603 -35.57 1302 20241209 44.01 2100 -10.71 20250103 1692 10.82 20250210 2910 -35.57 20240603 1302 44.01 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
8 20250221 100404 57 100.00 KOSDAQ 금융 N N N N N 1866 -11 5 -0.59 285417244 153883 22.99 1878 1881 1838 2440 1314 1877 1854.77 0.91 0 -46988 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1008 41.47 1.19 12 0.28 45.00 1573.00 2910 20240603 -35.88 1302 20241209 43.32 2100 -11.14 20250103 1692 10.28 20250210 2910 -35.88 20240603 1302 43.32 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
9 20250221 090404 57 100.00 KOSDAQ 금융 N N N N N 1881 4 2 0.21 18308726 9743 1.46 1878 1881 1869 2440 1314 1877 1879.17 0.91 0 -4064 1909 1892 1874 1857 1839 1901 1866 270 563 500 1200 1 1 54000000 1016 41.80 1.20 12 0.02 45.00 1573.00 2910 20240603 -35.36 1302 20241209 44.47 2100 -10.43 20250103 1692 11.17 20250210 2910 -35.36 20240603 1302 44.47 20241209 5.29 N 027830 500 270 억 492167 N N 0 N 00 N
10 20250220 160403 57 100.00 KOSDAQ 금융 N N N N N 1877 18 2 0.97 1240299103 661143 138.55 1875 1891 1856 2415 1302 1859 1875.99 0.86 0 28166 1904 1881 1836 1813 1768 1893 1825 270 556 500 1180 1 1 54000000 1014 41.71 1.19 12 1.22 45.00 1573.00 2910 20240603 -35.50 1302 20241209 44.16 2100 -10.62 20250103 1692 10.93 20250210 2910 -35.50 20240603 1302 44.16 20241209 5.28 N 027830 500 270 억 463621 N N 0 N 00 N
11 20250220 150403 57 100.00 KOSDAQ 금융 N N N N N 1880 21 2 1.13 1137622205 606462 127.09 1875 1891 1856 2415 1302 1859 1875.83 0.86 0 30352 1904 1881 1836 1813 1768 1893 1825 270 556 500 1180 1 1 54000000 1015 41.78 1.20 12 1.12 45.00 1573.00 2910 20240603 -35.40 1302 20241209 44.39 2100 -10.48 20250103 1692 11.11 20250210 2910 -35.40 20240603 1302 44.39 20241209 5.28 N 027830 500 270 억 463621 N N 0 N 00 N
12 20250220 140404 57 100.00 KOSDAQ 금융 N N N N N 1877 18 2 0.97 1047403931 558429 117.02 1875 1891 1856 2415 1302 1859 1875.63 0.86 0 42882 1904 1881 1836 1813 1768 1893 1825 270 556 500 1180 1 1 54000000 1014 41.71 1.19 12 1.03 45.00 1573.00 2910 20240603 -35.50 1302 20241209 44.16 2100 -10.62 20250103 1692 10.93 20250210 2910 -35.50 20240603 1302 44.16 20241209 5.28 N 027830 500 270 억 463621 N N 0 N 00 N