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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
439730/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
20250211,161231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250211,151233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250211,141231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250211,131232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250211,121230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250211,111231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250211,101229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250211,091237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250210,161223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250210,151224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N
20250210,141222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,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 20250211 161231 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
3 20250211 151233 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
4 20250211 141231 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
5 20250211 131232 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
6 20250211 121230 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
7 20250211 111231 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
8 20250211 101229 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
9 20250211 091237 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
10 20250210 161223 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
11 20250210 151224 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N
12 20250210 141222 58 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.04 0 0 2150 2150 2150 2150 2150 2150 2150 4 645 100 0 5 1 4310000 93 51.19 1.08 12 0.00 42.00 1992.00 2680 20240227 -19.78 2135 20241114 0.70 2150 0.00 20250102 2150 0.00 20250102 2680 -19.78 20240227 2135 0.70 20241114 0.00 N 439730 100 4 억 1514 N N 0 N 00 N