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
096240/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
20250228,160808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15040,-70,5,-0.46,215374570,14346,102.54,15150,15150,14920,19640,10580,15110,15012.85,1.63,0,-851,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1675,11.49,1.46,12,0.13,1309.00,10316.00,19450,20240418,-22.67,13850,20250203,8.59,15180,-0.92,20250226,13850,8.59,20250203,19450,-22.67,20240418,13850,8.59,20250203,0.51,N,096240,500,57 억,,181298,N,N,6,N,00,N
20250228,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15040,-70,5,-0.46,209409270,13949,99.70,15150,15150,14920,19640,10580,15110,15012.49,1.63,0,-717,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1675,11.49,1.46,12,0.13,1309.00,10316.00,19450,20240418,-22.67,13850,20250203,8.59,15180,-0.92,20250226,13850,8.59,20250203,19450,-22.67,20240418,13850,8.59,20250203,0.51,N,096240,500,57 억,,181298,N,N,88,N,00,N
20250228,140814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15020,-90,5,-0.60,201269500,13407,95.83,15150,15150,14920,19640,10580,15110,15012.27,1.63,0,-593,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1673,11.47,1.46,12,0.12,1309.00,10316.00,19450,20240418,-22.78,13850,20250203,8.45,15180,-1.05,20250226,13850,8.45,20250203,19450,-22.78,20240418,13850,8.45,20250203,0.51,N,096240,500,57 억,,181298,N,N,88,N,00,N
20250228,130809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15000,-110,5,-0.73,157216470,10474,74.86,15150,15150,14920,19640,10580,15110,15010.17,1.63,0,-395,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1671,11.46,1.45,12,0.09,1309.00,10316.00,19450,20240418,-22.88,13850,20250203,8.30,15180,-1.19,20250226,13850,8.30,20250203,19450,-22.88,20240418,13850,8.30,20250203,0.51,N,096240,500,57 억,,181298,N,N,88,N,00,N
20250228,120806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15030,-80,5,-0.53,129796090,8646,61.80,15150,15150,14920,19640,10580,15110,15012.27,1.63,0,-288,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1674,11.48,1.46,12,0.08,1309.00,10316.00,19450,20240418,-22.72,13850,20250203,8.52,15180,-0.99,20250226,13850,8.52,20250203,19450,-22.72,20240418,13850,8.52,20250203,0.51,N,096240,500,57 억,,181298,N,N,88,N,00,N
20250228,110807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15050,-60,5,-0.40,121056050,8064,57.64,15150,15150,14920,19640,10580,15110,15011.91,1.63,0,-422,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1676,11.50,1.46,12,0.07,1309.00,10316.00,19450,20240418,-22.62,13850,20250203,8.66,15180,-0.86,20250226,13850,8.66,20250203,19450,-22.62,20240418,13850,8.66,20250203,0.51,N,096240,500,57 억,,181298,N,N,88,N,00,N
20250228,100805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15060,-50,5,-0.33,102581890,6835,48.85,15150,15150,14920,19640,10580,15110,15008.32,1.63,0,-283,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1677,11.50,1.46,12,0.06,1309.00,10316.00,19450,20240418,-22.57,13850,20250203,8.74,15180,-0.79,20250226,13850,8.74,20250203,19450,-22.57,20240418,13850,8.74,20250203,0.51,N,096240,500,57 억,,181298,N,N,88,N,00,N
20250228,090808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15110,0,3,0.00,10601490,704,5.03,15150,15150,14920,19640,10580,15110,15058.93,1.63,0,-109,15176,15142,15096,15062,15016,15120,15040,58,4530,500,11180,10,1,11138180,1683,11.54,1.46,12,0.01,1309.00,10316.00,19450,20240418,-22.31,13850,20250203,9.10,15180,-0.46,20250226,13850,9.10,20250203,19450,-22.31,20240418,13850,9.10,20250203,0.51,N,096240,500,57 억,,181298,N,N,88,N,00,N
20250227,160800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15110,0,3,0.00,207492960,13749,82.92,15120,15130,15050,19640,10580,15110,15091.49,1.45,0,-156,15316,15212,15076,14972,14836,15265,15025,58,4530,500,11180,10,1,11138180,1683,11.54,1.46,12,0.12,1309.00,10316.00,19450,20240418,-22.31,13850,20250203,9.10,15180,-0.46,20250226,13850,9.10,20250203,19450,-22.31,20240418,13850,9.10,20250203,0.50,N,096240,500,57 억,,161309,N,N,88,N,00,N
20250227,150800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15100,-10,5,-0.07,184912240,12251,73.89,15120,15130,15050,19640,10580,15110,15093.64,1.45,0,-626,15316,15212,15076,14972,14836,15265,15025,58,4530,500,11180,10,1,11138180,1682,11.54,1.46,12,0.11,1309.00,10316.00,19450,20240418,-22.37,13850,20250203,9.03,15180,-0.53,20250226,13850,9.03,20250203,19450,-22.37,20240418,13850,9.03,20250203,0.50,N,096240,500,57 억,,161309,N,N,0,N,00,N
20250227,140803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15070,-40,5,-0.26,119266440,7904,47.67,15120,15130,15060,19640,10580,15110,15089.38,1.45,0,-1025,15316,15212,15076,14972,14836,15265,15025,58,4530,500,11180,10,1,11138180,1679,11.51,1.46,12,0.07,1309.00,10316.00,19450,20240418,-22.52,13850,20250203,8.81,15180,-0.72,20250226,13850,8.81,20250203,19450,-22.52,20240418,13850,8.81,20250203,0.50,N,096240,500,57 억,,161309,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 160808 57 100.00 KOSDAQ 일반서비스 N N N N N 15040 -70 5 -0.46 215374570 14346 102.54 15150 15150 14920 19640 10580 15110 15012.85 1.63 0 -851 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1675 11.49 1.46 12 0.13 1309.00 10316.00 19450 20240418 -22.67 13850 20250203 8.59 15180 -0.92 20250226 13850 8.59 20250203 19450 -22.67 20240418 13850 8.59 20250203 0.51 N 096240 500 57 억 181298 N N 6 N 00 N
3 20250228 150812 57 100.00 KOSDAQ 일반서비스 N N N N N 15040 -70 5 -0.46 209409270 13949 99.70 15150 15150 14920 19640 10580 15110 15012.49 1.63 0 -717 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1675 11.49 1.46 12 0.13 1309.00 10316.00 19450 20240418 -22.67 13850 20250203 8.59 15180 -0.92 20250226 13850 8.59 20250203 19450 -22.67 20240418 13850 8.59 20250203 0.51 N 096240 500 57 억 181298 N N 88 N 00 N
4 20250228 140814 57 100.00 KOSDAQ 일반서비스 N N N N N 15020 -90 5 -0.60 201269500 13407 95.83 15150 15150 14920 19640 10580 15110 15012.27 1.63 0 -593 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1673 11.47 1.46 12 0.12 1309.00 10316.00 19450 20240418 -22.78 13850 20250203 8.45 15180 -1.05 20250226 13850 8.45 20250203 19450 -22.78 20240418 13850 8.45 20250203 0.51 N 096240 500 57 억 181298 N N 88 N 00 N
5 20250228 130809 57 100.00 KOSDAQ 일반서비스 N N N N N 15000 -110 5 -0.73 157216470 10474 74.86 15150 15150 14920 19640 10580 15110 15010.17 1.63 0 -395 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1671 11.46 1.45 12 0.09 1309.00 10316.00 19450 20240418 -22.88 13850 20250203 8.30 15180 -1.19 20250226 13850 8.30 20250203 19450 -22.88 20240418 13850 8.30 20250203 0.51 N 096240 500 57 억 181298 N N 88 N 00 N
6 20250228 120806 57 100.00 KOSDAQ 일반서비스 N N N N N 15030 -80 5 -0.53 129796090 8646 61.80 15150 15150 14920 19640 10580 15110 15012.27 1.63 0 -288 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1674 11.48 1.46 12 0.08 1309.00 10316.00 19450 20240418 -22.72 13850 20250203 8.52 15180 -0.99 20250226 13850 8.52 20250203 19450 -22.72 20240418 13850 8.52 20250203 0.51 N 096240 500 57 억 181298 N N 88 N 00 N
7 20250228 110807 57 100.00 KOSDAQ 일반서비스 N N N N N 15050 -60 5 -0.40 121056050 8064 57.64 15150 15150 14920 19640 10580 15110 15011.91 1.63 0 -422 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1676 11.50 1.46 12 0.07 1309.00 10316.00 19450 20240418 -22.62 13850 20250203 8.66 15180 -0.86 20250226 13850 8.66 20250203 19450 -22.62 20240418 13850 8.66 20250203 0.51 N 096240 500 57 억 181298 N N 88 N 00 N
8 20250228 100805 57 100.00 KOSDAQ 일반서비스 N N N N N 15060 -50 5 -0.33 102581890 6835 48.85 15150 15150 14920 19640 10580 15110 15008.32 1.63 0 -283 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1677 11.50 1.46 12 0.06 1309.00 10316.00 19450 20240418 -22.57 13850 20250203 8.74 15180 -0.79 20250226 13850 8.74 20250203 19450 -22.57 20240418 13850 8.74 20250203 0.51 N 096240 500 57 억 181298 N N 88 N 00 N
9 20250228 090808 57 100.00 KOSDAQ 일반서비스 N N N N N 15110 0 3 0.00 10601490 704 5.03 15150 15150 14920 19640 10580 15110 15058.93 1.63 0 -109 15176 15142 15096 15062 15016 15120 15040 58 4530 500 11180 10 1 11138180 1683 11.54 1.46 12 0.01 1309.00 10316.00 19450 20240418 -22.31 13850 20250203 9.10 15180 -0.46 20250226 13850 9.10 20250203 19450 -22.31 20240418 13850 9.10 20250203 0.51 N 096240 500 57 억 181298 N N 88 N 00 N
10 20250227 160800 57 100.00 KOSDAQ 일반서비스 N N N N N 15110 0 3 0.00 207492960 13749 82.92 15120 15130 15050 19640 10580 15110 15091.49 1.45 0 -156 15316 15212 15076 14972 14836 15265 15025 58 4530 500 11180 10 1 11138180 1683 11.54 1.46 12 0.12 1309.00 10316.00 19450 20240418 -22.31 13850 20250203 9.10 15180 -0.46 20250226 13850 9.10 20250203 19450 -22.31 20240418 13850 9.10 20250203 0.50 N 096240 500 57 억 161309 N N 88 N 00 N
11 20250227 150800 57 100.00 KOSDAQ 일반서비스 N N N N N 15100 -10 5 -0.07 184912240 12251 73.89 15120 15130 15050 19640 10580 15110 15093.64 1.45 0 -626 15316 15212 15076 14972 14836 15265 15025 58 4530 500 11180 10 1 11138180 1682 11.54 1.46 12 0.11 1309.00 10316.00 19450 20240418 -22.37 13850 20250203 9.03 15180 -0.53 20250226 13850 9.03 20250203 19450 -22.37 20240418 13850 9.03 20250203 0.50 N 096240 500 57 억 161309 N N 0 N 00 N
12 20250227 140803 57 100.00 KOSDAQ 일반서비스 N N N N N 15070 -40 5 -0.26 119266440 7904 47.67 15120 15130 15060 19640 10580 15110 15089.38 1.45 0 -1025 15316 15212 15076 14972 14836 15265 15025 58 4530 500 11180 10 1 11138180 1679 11.51 1.46 12 0.07 1309.00 10316.00 19450 20240418 -22.52 13850 20250203 8.81 15180 -0.72 20250226 13850 8.81 20250203 19450 -22.52 20240418 13850 8.81 20250203 0.50 N 096240 500 57 억 161309 N N 0 N 00 N