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
330730/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
20250219,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3870,5,2,0.13,453631100,117445,80.13,3865,3915,3830,5020,2710,3865,3862.49,0.92,0,-9839,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,702,11.32,0.76,12,0.65,342.00,5113.00,6000,20240306,-35.50,3145,20240805,23.05,4260,-9.15,20250211,3400,13.82,20250203,6000,-35.50,20240306,3145,23.05,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250219,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3885,20,2,0.52,395972745,102623,70.01,3865,3895,3830,5020,2710,3865,3858.52,0.92,0,-7849,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,705,11.36,0.76,12,0.57,342.00,5113.00,6000,20240306,-35.25,3145,20240805,23.53,4260,-8.80,20250211,3400,14.26,20250203,6000,-35.25,20240306,3145,23.53,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250219,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3865,0,3,0.00,299373390,77699,53.01,3865,3885,3830,5020,2710,3865,3852.99,0.92,0,-5193,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,702,11.30,0.76,12,0.43,342.00,5113.00,6000,20240306,-35.58,3145,20240805,22.89,4260,-9.27,20250211,3400,13.68,20250203,6000,-35.58,20240306,3145,22.89,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250219,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,-10,5,-0.26,246960130,64058,43.70,3865,3885,3835,5020,2710,3865,3855.26,0.92,0,-5873,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,700,11.27,0.75,12,0.35,342.00,5113.00,6000,20240306,-35.75,3145,20240805,22.58,4260,-9.51,20250211,3400,13.38,20250203,6000,-35.75,20240306,3145,22.58,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250219,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,-10,5,-0.26,236876830,61440,41.92,3865,3885,3835,5020,2710,3865,3855.42,0.92,0,-5249,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,700,11.27,0.75,12,0.34,342.00,5113.00,6000,20240306,-35.75,3145,20240805,22.58,4260,-9.51,20250211,3400,13.38,20250203,6000,-35.75,20240306,3145,22.58,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250219,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,-10,5,-0.26,211390590,54820,37.40,3865,3885,3835,5020,2710,3865,3856.09,0.92,0,-5155,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,700,11.27,0.75,12,0.30,342.00,5113.00,6000,20240306,-35.75,3145,20240805,22.58,4260,-9.51,20250211,3400,13.38,20250203,6000,-35.75,20240306,3145,22.58,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250219,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3865,0,3,0.00,134546275,34845,23.77,3865,3885,3835,5020,2710,3865,3861.28,0.92,0,-1857,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,702,11.30,0.76,12,0.19,342.00,5113.00,6000,20240306,-35.58,3145,20240805,22.89,4260,-9.27,20250211,3400,13.68,20250203,6000,-35.58,20240306,3145,22.89,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250219,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3855,-10,5,-0.26,30493030,7918,5.40,3865,3870,3835,5020,2710,3865,3851.10,0.92,0,455,3948,3906,3858,3816,3768,3927,3837,91,1155,500,2470,5,1,18150830,700,11.27,0.75,12,0.04,342.00,5113.00,6000,20240306,-35.75,3145,20240805,22.58,4260,-9.51,20250211,3400,13.38,20250203,6000,-35.75,20240306,3145,22.58,20240805,2.64,N,330730,500,90 억,,167894,N,N,0,N,00,N
20250218,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3865,75,2,1.98,561816625,146065,150.23,3825,3900,3810,4925,2655,3790,3846.27,0.77,0,16515,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,702,11.30,0.76,12,0.80,342.00,5113.00,6000,20240306,-35.58,3145,20240805,22.89,4260,-9.27,20250211,3400,13.68,20250203,6000,-35.58,20240306,3145,22.89,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,60,2,1.58,538374810,139981,143.97,3825,3900,3810,4925,2655,3790,3846.06,0.77,0,16373,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,699,11.26,0.75,12,0.77,342.00,5113.00,6000,20240306,-35.83,3145,20240805,22.42,4260,-9.62,20250211,3400,13.24,20250203,6000,-35.83,20240306,3145,22.42,20240805,2.69,N,330730,500,90 억,,139744,N,N,0,N,00,N
20250218,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,60,2,1.58,445085475,115749,119.05,3825,3900,3810,4925,2655,3790,3845.26,0.77,0,15411,3873,3831,3768,3726,3663,3852,3747,91,1135,500,2420,5,1,18150830,699,11.26,0.75,12,0.64,342.00,5113.00,6000,20240306,-35.83,3145,20240805,22.42,4260,-9.62,20250211,3400,13.24,20250203,6000,-35.83,20240306,3145,22.42,20240805,2.69,N,330730,500,90 억,,139744,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 161149 57 100.00 KOSDAQ 금융 N N N N N 3870 5 2 0.13 453631100 117445 80.13 3865 3915 3830 5020 2710 3865 3862.49 0.92 0 -9839 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 702 11.32 0.76 12 0.65 342.00 5113.00 6000 20240306 -35.50 3145 20240805 23.05 4260 -9.15 20250211 3400 13.82 20250203 6000 -35.50 20240306 3145 23.05 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
3 20250219 151153 57 100.00 KOSDAQ 금융 N N N N N 3885 20 2 0.52 395972745 102623 70.01 3865 3895 3830 5020 2710 3865 3858.52 0.92 0 -7849 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 705 11.36 0.76 12 0.57 342.00 5113.00 6000 20240306 -35.25 3145 20240805 23.53 4260 -8.80 20250211 3400 14.26 20250203 6000 -35.25 20240306 3145 23.53 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
4 20250219 141148 57 100.00 KOSDAQ 금융 N N N N N 3865 0 3 0.00 299373390 77699 53.01 3865 3885 3830 5020 2710 3865 3852.99 0.92 0 -5193 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 702 11.30 0.76 12 0.43 342.00 5113.00 6000 20240306 -35.58 3145 20240805 22.89 4260 -9.27 20250211 3400 13.68 20250203 6000 -35.58 20240306 3145 22.89 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
5 20250219 131149 57 100.00 KOSDAQ 금융 N N N N N 3855 -10 5 -0.26 246960130 64058 43.70 3865 3885 3835 5020 2710 3865 3855.26 0.92 0 -5873 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 700 11.27 0.75 12 0.35 342.00 5113.00 6000 20240306 -35.75 3145 20240805 22.58 4260 -9.51 20250211 3400 13.38 20250203 6000 -35.75 20240306 3145 22.58 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
6 20250219 121150 57 100.00 KOSDAQ 금융 N N N N N 3855 -10 5 -0.26 236876830 61440 41.92 3865 3885 3835 5020 2710 3865 3855.42 0.92 0 -5249 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 700 11.27 0.75 12 0.34 342.00 5113.00 6000 20240306 -35.75 3145 20240805 22.58 4260 -9.51 20250211 3400 13.38 20250203 6000 -35.75 20240306 3145 22.58 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
7 20250219 111150 57 100.00 KOSDAQ 금융 N N N N N 3855 -10 5 -0.26 211390590 54820 37.40 3865 3885 3835 5020 2710 3865 3856.09 0.92 0 -5155 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 700 11.27 0.75 12 0.30 342.00 5113.00 6000 20240306 -35.75 3145 20240805 22.58 4260 -9.51 20250211 3400 13.38 20250203 6000 -35.75 20240306 3145 22.58 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
8 20250219 101150 57 100.00 KOSDAQ 금융 N N N N N 3865 0 3 0.00 134546275 34845 23.77 3865 3885 3835 5020 2710 3865 3861.28 0.92 0 -1857 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 702 11.30 0.76 12 0.19 342.00 5113.00 6000 20240306 -35.58 3145 20240805 22.89 4260 -9.27 20250211 3400 13.68 20250203 6000 -35.58 20240306 3145 22.89 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
9 20250219 091152 57 100.00 KOSDAQ 금융 N N N N N 3855 -10 5 -0.26 30493030 7918 5.40 3865 3870 3835 5020 2710 3865 3851.10 0.92 0 455 3948 3906 3858 3816 3768 3927 3837 91 1155 500 2470 5 1 18150830 700 11.27 0.75 12 0.04 342.00 5113.00 6000 20240306 -35.75 3145 20240805 22.58 4260 -9.51 20250211 3400 13.38 20250203 6000 -35.75 20240306 3145 22.58 20240805 2.64 N 330730 500 90 억 167894 N N 0 N 00 N
10 20250218 161145 57 100.00 KOSDAQ 금융 N N N N N 3865 75 2 1.98 561816625 146065 150.23 3825 3900 3810 4925 2655 3790 3846.27 0.77 0 16515 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 702 11.30 0.76 12 0.80 342.00 5113.00 6000 20240306 -35.58 3145 20240805 22.89 4260 -9.27 20250211 3400 13.68 20250203 6000 -35.58 20240306 3145 22.89 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
11 20250218 151147 57 100.00 KOSDAQ 금융 N N N N N 3850 60 2 1.58 538374810 139981 143.97 3825 3900 3810 4925 2655 3790 3846.06 0.77 0 16373 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 699 11.26 0.75 12 0.77 342.00 5113.00 6000 20240306 -35.83 3145 20240805 22.42 4260 -9.62 20250211 3400 13.24 20250203 6000 -35.83 20240306 3145 22.42 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N
12 20250218 141148 57 100.00 KOSDAQ 금융 N N N N N 3850 60 2 1.58 445085475 115749 119.05 3825 3900 3810 4925 2655 3790 3845.26 0.77 0 15411 3873 3831 3768 3726 3663 3852 3747 91 1135 500 2420 5 1 18150830 699 11.26 0.75 12 0.64 342.00 5113.00 6000 20240306 -35.83 3145 20240805 22.42 4260 -9.62 20250211 3400 13.24 20250203 6000 -35.83 20240306 3145 22.42 20240805 2.69 N 330730 500 90 억 139744 N N 0 N 00 N