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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096610/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
20250228,160809,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250228,150813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250228,140815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250228,130810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250228,120807,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250228,110808,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250228,100806,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250228,090809,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240219,0.00,2965,20240219,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240228,2965,0.00,20240228,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250227,160802,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240216,0.00,2965,20240216,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240227,2965,0.00,20240227,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250227,150801,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240216,0.00,2965,20240216,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240227,2965,0.00,20240227,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250227,140804,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240216,0.00,2965,20240216,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240227,2965,0.00,20240227,0.00,N,096610,500,86 억,,871317,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 20250228 160809 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
3 20250228 150813 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
4 20250228 140815 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
5 20250228 130810 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
6 20250228 120807 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
7 20250228 110808 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
8 20250228 100806 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
9 20250228 090809 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240219 0.00 2965 20240219 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240228 2965 0.00 20240228 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
10 20250227 160802 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240216 0.00 2965 20240216 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240227 2965 0.00 20240227 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
11 20250227 150801 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240216 0.00 2965 20240216 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240227 2965 0.00 20240227 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
12 20250227 140804 58 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 0 0 0.00 0 0 0 3850 2080 2965 0.00 5.01 0 0 2965 2965 2965 2965 2965 2965 2965 87 885 500 0 5 1 17386411 516 -1.05 3.53 12 0.00 -2834.00 841.00 2965 20240216 0.00 2965 20240216 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240227 2965 0.00 20240227 0.00 N 096610 500 86 억 871317 N N 0 N 00 N