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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
307930/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
20250219,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5440,260,2,5.02,1450614160,271778,211.22,5180,5500,5180,6730,3630,5180,5336.81,0.00,0,45362,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,849,-14.86,1.18,12,1.74,-366.00,4615.00,10260,20240304,-46.98,4000,20240806,36.00,5690,-4.39,20250212,4680,16.24,20250203,10260,-46.98,20240304,4000,36.00,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250219,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5420,240,2,4.63,1190790280,224132,174.19,5180,5430,5180,6730,3630,5180,5312.90,0.00,0,41782,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,846,-14.81,1.17,12,1.44,-366.00,4615.00,10260,20240304,-47.17,4000,20240806,35.50,5690,-4.75,20250212,4680,15.81,20250203,10260,-47.17,20240304,4000,35.50,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250219,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,150,2,2.90,805920540,152554,118.56,5180,5380,5180,6730,3630,5180,5282.85,0.00,0,24236,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,832,-14.56,1.15,12,0.98,-366.00,4615.00,10260,20240304,-48.05,4000,20240806,33.25,5690,-6.33,20250212,4680,13.89,20250203,10260,-48.05,20240304,4000,33.25,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250219,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,120,2,2.32,709032860,134292,104.37,5180,5380,5180,6730,3630,5180,5279.78,0.00,0,22745,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,827,-14.48,1.15,12,0.86,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,5690,-6.85,20250212,4680,13.25,20250203,10260,-48.34,20240304,4000,32.50,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250219,121130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,120,2,2.32,621577100,117804,91.55,5180,5380,5180,6730,3630,5180,5276.37,0.00,0,23999,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,827,-14.48,1.15,12,0.75,-366.00,4615.00,10260,20240304,-48.34,4000,20240806,32.50,5690,-6.85,20250212,4680,13.25,20250203,10260,-48.34,20240304,4000,32.50,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250219,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,90,2,1.74,553050730,104823,81.47,5180,5380,5180,6730,3630,5180,5276.04,0.00,0,25762,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,823,-14.40,1.14,12,0.67,-366.00,4615.00,10260,20240304,-48.64,4000,20240806,31.75,5690,-7.38,20250212,4680,12.61,20250203,10260,-48.64,20240304,4000,31.75,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250219,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,50,2,0.97,496374740,93996,73.05,5180,5380,5180,6730,3630,5180,5280.81,0.00,0,26150,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,816,-14.29,1.13,12,0.60,-366.00,4615.00,10260,20240304,-49.03,4000,20240806,30.75,5690,-8.08,20250212,4680,11.75,20250203,10260,-49.03,20240304,4000,30.75,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250219,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,150,2,2.90,276034600,52091,40.48,5180,5380,5180,6730,3630,5180,5299.08,0.00,0,24859,5326,5252,5186,5112,5046,5220,5080,98,1550,500,3310,10,1,15610000,832,-14.56,1.15,12,0.33,-366.00,4615.00,10260,20240304,-48.05,4000,20240806,33.25,5690,-6.33,20250212,4680,13.89,20250203,10260,-48.05,20240304,4000,33.25,20240806,2.65,N,307930,500,97 억,,0,N,N,0,N,00,N
20250218,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,-10,5,-0.19,649989110,125439,97.67,5250,5260,5120,6740,3640,5190,5181.72,0.00,0,-17428,5283,5236,5143,5096,5003,5260,5120,98,1550,500,3320,10,1,15610000,809,-14.15,1.12,12,0.80,-366.00,4615.00,10260,20240304,-49.51,4000,20240806,29.50,5690,-8.96,20250212,4680,10.68,20250203,10260,-49.51,20240304,4000,29.50,20240806,2.66,N,307930,500,97 억,,0,N,N,0,N,00,N
20250218,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5170,-20,5,-0.39,578592760,111666,86.94,5250,5260,5120,6740,3640,5190,5181.46,0.00,0,-14922,5283,5236,5143,5096,5003,5260,5120,98,1550,500,3320,10,1,15610000,807,-14.13,1.12,12,0.72,-366.00,4615.00,10260,20240304,-49.61,4000,20240806,29.25,5690,-9.14,20250212,4680,10.47,20250203,10260,-49.61,20240304,4000,29.25,20240806,2.66,N,307930,500,97 억,,0,N,N,0,N,00,N
20250218,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,-10,5,-0.19,395735360,76280,59.39,5250,5260,5130,6740,3640,5190,5187.93,0.00,0,-10276,5283,5236,5143,5096,5003,5260,5120,98,1550,500,3320,10,1,15610000,809,-14.15,1.12,12,0.49,-366.00,4615.00,10260,20240304,-49.51,4000,20240806,29.50,5690,-8.96,20250212,4680,10.68,20250203,10260,-49.51,20240304,4000,29.50,20240806,2.66,N,307930,500,97 억,,0,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 20250219 161130 57 100.00 KOSDAQ 금융 N N N N N 5440 260 2 5.02 1450614160 271778 211.22 5180 5500 5180 6730 3630 5180 5336.81 0.00 0 45362 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 849 -14.86 1.18 12 1.74 -366.00 4615.00 10260 20240304 -46.98 4000 20240806 36.00 5690 -4.39 20250212 4680 16.24 20250203 10260 -46.98 20240304 4000 36.00 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
3 20250219 151134 57 100.00 KOSDAQ 금융 N N N N N 5420 240 2 4.63 1190790280 224132 174.19 5180 5430 5180 6730 3630 5180 5312.90 0.00 0 41782 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 846 -14.81 1.17 12 1.44 -366.00 4615.00 10260 20240304 -47.17 4000 20240806 35.50 5690 -4.75 20250212 4680 15.81 20250203 10260 -47.17 20240304 4000 35.50 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
4 20250219 141129 57 100.00 KOSDAQ 금융 N N N N N 5330 150 2 2.90 805920540 152554 118.56 5180 5380 5180 6730 3630 5180 5282.85 0.00 0 24236 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 832 -14.56 1.15 12 0.98 -366.00 4615.00 10260 20240304 -48.05 4000 20240806 33.25 5690 -6.33 20250212 4680 13.89 20250203 10260 -48.05 20240304 4000 33.25 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
5 20250219 131130 57 100.00 KOSDAQ 금융 N N N N N 5300 120 2 2.32 709032860 134292 104.37 5180 5380 5180 6730 3630 5180 5279.78 0.00 0 22745 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 827 -14.48 1.15 12 0.86 -366.00 4615.00 10260 20240304 -48.34 4000 20240806 32.50 5690 -6.85 20250212 4680 13.25 20250203 10260 -48.34 20240304 4000 32.50 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
6 20250219 121130 57 100.00 KOSDAQ 금융 N N N N N 5300 120 2 2.32 621577100 117804 91.55 5180 5380 5180 6730 3630 5180 5276.37 0.00 0 23999 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 827 -14.48 1.15 12 0.75 -366.00 4615.00 10260 20240304 -48.34 4000 20240806 32.50 5690 -6.85 20250212 4680 13.25 20250203 10260 -48.34 20240304 4000 32.50 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
7 20250219 111131 57 100.00 KOSDAQ 금융 N N N N N 5270 90 2 1.74 553050730 104823 81.47 5180 5380 5180 6730 3630 5180 5276.04 0.00 0 25762 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 823 -14.40 1.14 12 0.67 -366.00 4615.00 10260 20240304 -48.64 4000 20240806 31.75 5690 -7.38 20250212 4680 12.61 20250203 10260 -48.64 20240304 4000 31.75 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
8 20250219 101131 57 100.00 KOSDAQ 금융 N N N N N 5230 50 2 0.97 496374740 93996 73.05 5180 5380 5180 6730 3630 5180 5280.81 0.00 0 26150 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 816 -14.29 1.13 12 0.60 -366.00 4615.00 10260 20240304 -49.03 4000 20240806 30.75 5690 -8.08 20250212 4680 11.75 20250203 10260 -49.03 20240304 4000 30.75 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
9 20250219 091133 57 100.00 KOSDAQ 금융 N N N N N 5330 150 2 2.90 276034600 52091 40.48 5180 5380 5180 6730 3630 5180 5299.08 0.00 0 24859 5326 5252 5186 5112 5046 5220 5080 98 1550 500 3310 10 1 15610000 832 -14.56 1.15 12 0.33 -366.00 4615.00 10260 20240304 -48.05 4000 20240806 33.25 5690 -6.33 20250212 4680 13.89 20250203 10260 -48.05 20240304 4000 33.25 20240806 2.65 N 307930 500 97 억 0 N N 0 N 00 N
10 20250218 161126 57 100.00 KOSDAQ 금융 N N N N N 5180 -10 5 -0.19 649989110 125439 97.67 5250 5260 5120 6740 3640 5190 5181.72 0.00 0 -17428 5283 5236 5143 5096 5003 5260 5120 98 1550 500 3320 10 1 15610000 809 -14.15 1.12 12 0.80 -366.00 4615.00 10260 20240304 -49.51 4000 20240806 29.50 5690 -8.96 20250212 4680 10.68 20250203 10260 -49.51 20240304 4000 29.50 20240806 2.66 N 307930 500 97 억 0 N N 0 N 00 N
11 20250218 151128 57 100.00 KOSDAQ 금융 N N N N N 5170 -20 5 -0.39 578592760 111666 86.94 5250 5260 5120 6740 3640 5190 5181.46 0.00 0 -14922 5283 5236 5143 5096 5003 5260 5120 98 1550 500 3320 10 1 15610000 807 -14.13 1.12 12 0.72 -366.00 4615.00 10260 20240304 -49.61 4000 20240806 29.25 5690 -9.14 20250212 4680 10.47 20250203 10260 -49.61 20240304 4000 29.25 20240806 2.66 N 307930 500 97 억 0 N N 0 N 00 N
12 20250218 141129 57 100.00 KOSDAQ 금융 N N N N N 5180 -10 5 -0.19 395735360 76280 59.39 5250 5260 5130 6740 3640 5190 5187.93 0.00 0 -10276 5283 5236 5143 5096 5003 5260 5120 98 1550 500 3320 10 1 15610000 809 -14.15 1.12 12 0.49 -366.00 4615.00 10260 20240304 -49.51 4000 20240806 29.50 5690 -8.96 20250212 4680 10.68 20250203 10260 -49.51 20240304 4000 29.50 20240806 2.66 N 307930 500 97 억 0 N N 0 N 00 N