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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096040/price/prices-20250301.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
20250306,160712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250306,150711,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250306,140710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250306,130712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250306,120711,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250306,110708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250306,100711,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250306,090714,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240222,0.00,271,20240222,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240306,271,0.00,20240306,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250305,160703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240221,0.00,271,20240221,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240305,271,0.00,20240305,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250305,150706,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240221,0.00,271,20240221,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240305,271,0.00,20240305,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N
20250305,140705,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240221,0.00,271,20240221,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240305,271,0.00,20240305,0.00,N,096040,200,1812 억,,31768578,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 20250306 160712 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
3 20250306 150711 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
4 20250306 140710 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
5 20250306 130712 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
6 20250306 120711 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
7 20250306 110708 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
8 20250306 100711 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
9 20250306 090714 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 3.51 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 20240222 0.00 271 20240222 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240306 271 0.00 20240306 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
10 20250305 160703 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 3.51 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 20240221 0.00 271 20240221 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240305 271 0.00 20240305 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
11 20250305 150706 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 3.51 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 20240221 0.00 271 20240221 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240305 271 0.00 20240305 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N
12 20250305 140705 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 3.51 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 20240221 0.00 271 20240221 0.00 271 0.00 20250102 271 0.00 20250102 271 0.00 20240305 271 0.00 20240305 0.00 N 096040 200 1812 억 31768578 N N 0 N 00 N