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
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
20250219,160740,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250219,150741,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250219,140738,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250219,130739,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250219,120738,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250219,110739,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250219,100739,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250219,090741,58,100.00,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,-2834.00,841.00,2965,20240206,0.00,2965,20240206,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250218,160737,58,100.00,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,-2834.00,841.00,2965,20240205,0.00,2965,20240205,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250218,150738,58,100.00,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,-2834.00,841.00,2965,20240205,0.00,2965,20240205,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N
20250218,140739,58,100.00,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,-2834.00,841.00,2965,20240205,0.00,2965,20240205,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240219,2965,0.00,20240219,0.00,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 20250219 160740 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
3 20250219 150741 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
4 20250219 140738 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
5 20250219 130739 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
6 20250219 120738 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
7 20250219 110739 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
8 20250219 100739 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
9 20250219 090741 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 20240206 0.00 2965 20240206 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
10 20250218 160737 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 20240205 0.00 2965 20240205 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
11 20250218 150738 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 20240205 0.00 2965 20240205 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N
12 20250218 140739 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 20240205 0.00 2965 20240205 0.00 2965 0.00 20250102 2965 0.00 20250102 2965 0.00 20240219 2965 0.00 20240219 0.00 N 096610 500 86 억 871317 N N 0 N 00 N