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
096040/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
20250219,160738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250219,150740,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250219,140737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250219,130738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250219,120737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250219,110738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250219,100738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250219,090739,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240206,0.00,271,20240206,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250218,160736,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240205,0.00,271,20240205,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250218,150737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240205,0.00,271,20240205,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250218,140737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240205,0.00,271,20240205,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,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 160738 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
3 20250219 150740 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
4 20250219 140737 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
5 20250219 130738 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
6 20250219 120737 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
7 20250219 110738 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
8 20250219 100738 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
9 20250219 090739 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240206 0.00 271 20240206 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
10 20250218 160736 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240205 0.00 271 20240205 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
11 20250218 150737 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240205 0.00 271 20240205 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N
12 20250218 140737 58 100.00 KOSDAQ 유통 N N N N N 271 0 3 0.00 0 0 0.00 0 0 0 352 190 271 0.00 3.52 0 0 271 271 271 271 271 271 271 1812 81 200 0 1 1 906131295 2456 -7.32 2.63 12 0.00 -37.00 103.00 271 20240205 0.00 271 20240205 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240219 271 0.00 20240219 0.00 N 096040 200 1812 억 31888578 N N 0 N 00 N