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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,161325,58,100.00,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
20250224,151325,58,100.00,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
20250224,141322,58,100.00,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
20250224,131325,58,100.00,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
20250224,121322,58,100.00,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
20250224,111319,58,100.00,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
20250224,101318,58,100.00,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
20250224,091326,58,100.00,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
20250221,161313,58,100.00,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
20250221,151318,58,100.00,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
20250221,141319,58,100.00,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 20250224 161325 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 20250224 151325 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 20250224 141322 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 20250224 131325 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 20250224 121322 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 20250224 111319 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 20250224 101318 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 20250224 091326 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 20250221 161313 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 20250221 151318 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 20250221 141319 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