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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130734,58,100.00,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
20250218,120736,58,100.00,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
20250218,110735,58,100.00,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
20250218,100735,58,100.00,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
20250218,090737,58,100.00,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
20250217,160735,58,100.00,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,-37.00,103.00,271,20240202,0.00,271,20240202,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250217,150734,58,100.00,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,-37.00,103.00,271,20240202,0.00,271,20240202,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20250217,140733,58,100.00,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,-37.00,103.00,271,20240202,0.00,271,20240202,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240219,271,0.00,20240219,0.00,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 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
3 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
4 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
5 20250218 130734 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
6 20250218 120736 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
7 20250218 110735 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
8 20250218 100735 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
9 20250218 090737 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
10 20250217 160735 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 20240202 0.00 271 20240202 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 20250217 150734 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 20240202 0.00 271 20240202 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 20250217 140733 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 20240202 0.00 271 20240202 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