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
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
20250219,161305,58,100.00,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
20250219,151310,58,100.00,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
20250219,141305,58,100.00,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
20250219,131305,58,100.00,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
20250219,121305,58,100.00,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
20250219,111306,58,100.00,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
20250219,101307,58,100.00,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
20250219,091309,58,100.00,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
20250218,161301,58,100.00,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
20250218,151302,58,100.00,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
20250218,141304,58,100.00,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 20250219 161305 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 20250219 151310 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 20250219 141305 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 20250219 131305 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 20250219 121305 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 20250219 111306 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 20250219 101307 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 20250219 091309 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 20250218 161301 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 20250218 151302 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 20250218 141304 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