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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1791,26,2,1.47,4431353966,2412347,758.20,1819,1880,1771,2290,1236,1765,1836.97,0.66,0,-202581,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,967,39.80,1.14,12,4.47,45.00,1573.00,2910,20240603,-38.45,1302,20241209,37.56,2100,-14.71,20250103,1692,5.85,20250210,2910,-38.45,20240603,1302,37.56,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250212,150352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1795,30,2,1.70,4323461478,2352180,739.29,1819,1880,1771,2290,1236,1765,1838.07,0.66,0,-207712,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,969,39.89,1.14,12,4.36,45.00,1573.00,2910,20240603,-38.32,1302,20241209,37.86,2100,-14.52,20250103,1692,6.09,20250210,2910,-38.32,20240603,1302,37.86,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250212,140353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1815,50,2,2.83,4088356828,2221716,698.28,1819,1880,1771,2290,1236,1765,1840.18,0.66,0,-191416,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,980,40.33,1.15,12,4.11,45.00,1573.00,2910,20240603,-37.63,1302,20241209,39.40,2100,-13.57,20250103,1692,7.27,20250210,2910,-37.63,20240603,1302,39.40,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250212,130352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1825,60,2,3.40,3938014204,2138778,672.22,1819,1880,1771,2290,1236,1765,1841.24,0.66,0,-192178,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,986,40.56,1.16,12,3.96,45.00,1573.00,2910,20240603,-37.29,1302,20241209,40.17,2100,-13.10,20250103,1692,7.86,20250210,2910,-37.29,20240603,1302,40.17,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250212,120352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1823,58,2,3.29,3725546556,2022300,635.61,1819,1880,1771,2290,1236,1765,1842.23,0.66,0,-168086,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,984,40.51,1.16,12,3.75,45.00,1573.00,2910,20240603,-37.35,1302,20241209,40.02,2100,-13.19,20250103,1692,7.74,20250210,2910,-37.35,20240603,1302,40.02,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250212,110352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1838,73,2,4.14,2434899097,1327791,417.32,1819,1880,1771,2290,1236,1765,1833.80,0.66,0,-147071,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,993,40.84,1.17,12,2.46,45.00,1573.00,2910,20240603,-36.84,1302,20241209,41.17,2100,-12.48,20250103,1692,8.63,20250210,2910,-36.84,20240603,1302,41.17,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250212,100352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1807,42,2,2.38,1257943344,690308,216.96,1819,1849,1771,2290,1236,1765,1822.29,0.66,0,-88368,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,976,40.16,1.15,12,1.28,45.00,1573.00,2910,20240603,-37.90,1302,20241209,38.79,2100,-13.95,20250103,1692,6.80,20250210,2910,-37.90,20240603,1302,38.79,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250212,090354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1779,14,2,0.79,84683780,46999,14.77,1819,1824,1771,2290,1236,1765,1801.82,0.66,0,-6409,1802,1783,1764,1745,1726,1774,1736,270,525,500,1120,1,1,54000000,961,39.53,1.13,12,0.09,45.00,1573.00,2910,20240603,-38.87,1302,20241209,36.64,2100,-15.29,20250103,1692,5.14,20250210,2910,-38.87,20240603,1302,36.64,20241209,5.19,N,027830,500,270 억,,356431,N,N,0,N,00,N
20250211,160352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1765,-8,5,-0.45,555511469,315951,64.65,1774,1783,1745,2300,1242,1773,1758.22,0.76,0,-54062,1861,1816,1754,1709,1647,1839,1732,270,527,500,1130,1,1,54000000,953,39.22,1.12,12,0.59,45.00,1573.00,2910,20240603,-39.35,1302,20241209,35.56,2100,-15.95,20250103,1692,4.31,20250210,2910,-39.35,20240603,1302,35.56,20241209,5.33,N,027830,500,270 억,,409149,N,N,0,N,00,N
20250211,150352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1759,-14,5,-0.79,516579194,293852,60.13,1774,1783,1745,2300,1242,1773,1757.96,0.76,0,-58195,1861,1816,1754,1709,1647,1839,1732,270,527,500,1130,1,1,54000000,950,39.09,1.12,12,0.54,45.00,1573.00,2910,20240603,-39.55,1302,20241209,35.10,2100,-16.24,20250103,1692,3.96,20250210,2910,-39.55,20240603,1302,35.10,20241209,5.33,N,027830,500,270 억,,409149,N,N,0,N,00,N
20250211,140353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1754,-19,5,-1.07,451317440,256733,52.54,1774,1783,1745,2300,1242,1773,1757.93,0.76,0,-60467,1861,1816,1754,1709,1647,1839,1732,270,527,500,1130,1,1,54000000,947,38.98,1.12,12,0.48,45.00,1573.00,2910,20240603,-39.73,1302,20241209,34.72,2100,-16.48,20250103,1692,3.66,20250210,2910,-39.73,20240603,1302,34.72,20241209,5.33,N,027830,500,270 억,,409149,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 20250212 160352 57 100.00 KOSDAQ 금융 N N N N N 1791 26 2 1.47 4431353966 2412347 758.20 1819 1880 1771 2290 1236 1765 1836.97 0.66 0 -202581 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 967 39.80 1.14 12 4.47 45.00 1573.00 2910 20240603 -38.45 1302 20241209 37.56 2100 -14.71 20250103 1692 5.85 20250210 2910 -38.45 20240603 1302 37.56 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
3 20250212 150352 57 100.00 KOSDAQ 금융 N N N N N 1795 30 2 1.70 4323461478 2352180 739.29 1819 1880 1771 2290 1236 1765 1838.07 0.66 0 -207712 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 969 39.89 1.14 12 4.36 45.00 1573.00 2910 20240603 -38.32 1302 20241209 37.86 2100 -14.52 20250103 1692 6.09 20250210 2910 -38.32 20240603 1302 37.86 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
4 20250212 140353 57 100.00 KOSDAQ 금융 N N N N N 1815 50 2 2.83 4088356828 2221716 698.28 1819 1880 1771 2290 1236 1765 1840.18 0.66 0 -191416 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 980 40.33 1.15 12 4.11 45.00 1573.00 2910 20240603 -37.63 1302 20241209 39.40 2100 -13.57 20250103 1692 7.27 20250210 2910 -37.63 20240603 1302 39.40 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
5 20250212 130352 57 100.00 KOSDAQ 금융 N N N N N 1825 60 2 3.40 3938014204 2138778 672.22 1819 1880 1771 2290 1236 1765 1841.24 0.66 0 -192178 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 986 40.56 1.16 12 3.96 45.00 1573.00 2910 20240603 -37.29 1302 20241209 40.17 2100 -13.10 20250103 1692 7.86 20250210 2910 -37.29 20240603 1302 40.17 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
6 20250212 120352 57 100.00 KOSDAQ 금융 N N N N N 1823 58 2 3.29 3725546556 2022300 635.61 1819 1880 1771 2290 1236 1765 1842.23 0.66 0 -168086 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 984 40.51 1.16 12 3.75 45.00 1573.00 2910 20240603 -37.35 1302 20241209 40.02 2100 -13.19 20250103 1692 7.74 20250210 2910 -37.35 20240603 1302 40.02 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
7 20250212 110352 57 100.00 KOSDAQ 금융 N N N N N 1838 73 2 4.14 2434899097 1327791 417.32 1819 1880 1771 2290 1236 1765 1833.80 0.66 0 -147071 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 993 40.84 1.17 12 2.46 45.00 1573.00 2910 20240603 -36.84 1302 20241209 41.17 2100 -12.48 20250103 1692 8.63 20250210 2910 -36.84 20240603 1302 41.17 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
8 20250212 100352 57 100.00 KOSDAQ 금융 N N N N N 1807 42 2 2.38 1257943344 690308 216.96 1819 1849 1771 2290 1236 1765 1822.29 0.66 0 -88368 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 976 40.16 1.15 12 1.28 45.00 1573.00 2910 20240603 -37.90 1302 20241209 38.79 2100 -13.95 20250103 1692 6.80 20250210 2910 -37.90 20240603 1302 38.79 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
9 20250212 090354 57 100.00 KOSDAQ 금융 N N N N N 1779 14 2 0.79 84683780 46999 14.77 1819 1824 1771 2290 1236 1765 1801.82 0.66 0 -6409 1802 1783 1764 1745 1726 1774 1736 270 525 500 1120 1 1 54000000 961 39.53 1.13 12 0.09 45.00 1573.00 2910 20240603 -38.87 1302 20241209 36.64 2100 -15.29 20250103 1692 5.14 20250210 2910 -38.87 20240603 1302 36.64 20241209 5.19 N 027830 500 270 억 356431 N N 0 N 00 N
10 20250211 160352 57 100.00 KOSDAQ 금융 N N N N N 1765 -8 5 -0.45 555511469 315951 64.65 1774 1783 1745 2300 1242 1773 1758.22 0.76 0 -54062 1861 1816 1754 1709 1647 1839 1732 270 527 500 1130 1 1 54000000 953 39.22 1.12 12 0.59 45.00 1573.00 2910 20240603 -39.35 1302 20241209 35.56 2100 -15.95 20250103 1692 4.31 20250210 2910 -39.35 20240603 1302 35.56 20241209 5.33 N 027830 500 270 억 409149 N N 0 N 00 N
11 20250211 150352 57 100.00 KOSDAQ 금융 N N N N N 1759 -14 5 -0.79 516579194 293852 60.13 1774 1783 1745 2300 1242 1773 1757.96 0.76 0 -58195 1861 1816 1754 1709 1647 1839 1732 270 527 500 1130 1 1 54000000 950 39.09 1.12 12 0.54 45.00 1573.00 2910 20240603 -39.55 1302 20241209 35.10 2100 -16.24 20250103 1692 3.96 20250210 2910 -39.55 20240603 1302 35.10 20241209 5.33 N 027830 500 270 억 409149 N N 0 N 00 N
12 20250211 140353 57 100.00 KOSDAQ 금융 N N N N N 1754 -19 5 -1.07 451317440 256733 52.54 1774 1783 1745 2300 1242 1773 1757.93 0.76 0 -60467 1861 1816 1754 1709 1647 1839 1732 270 527 500 1130 1 1 54000000 947 38.98 1.12 12 0.48 45.00 1573.00 2910 20240603 -39.73 1302 20241209 34.72 2100 -16.48 20250103 1692 3.66 20250210 2910 -39.73 20240603 1302 34.72 20241209 5.33 N 027830 500 270 억 409149 N N 0 N 00 N