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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14930,0,3,0.00,303226630,20363,123.73,14890,14940,14850,19400,10460,14930,14891.04,1.38,0,3475,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1663,11.41,1.45,12,0.18,1309.00,10316.00,19450,20240418,-23.24,13850,20250203,7.80,14960,-0.20,20250220,13850,7.80,20250203,19450,-23.24,20240418,13850,7.80,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250221,150746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,-50,5,-0.33,283571060,19043,115.71,14890,14940,14850,19400,10460,14930,14891.09,1.38,0,4062,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1657,11.37,1.44,12,0.17,1309.00,10316.00,19450,20240418,-23.50,13850,20250203,7.44,14960,-0.53,20250220,13850,7.44,20250203,19450,-23.50,20240418,13850,7.44,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250221,140746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,-50,5,-0.33,262314260,17614,107.03,14890,14940,14850,19400,10460,14930,14892.37,1.38,0,3578,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1657,11.37,1.44,12,0.16,1309.00,10316.00,19450,20240418,-23.50,13850,20250203,7.44,14960,-0.53,20250220,13850,7.44,20250203,19450,-23.50,20240418,13850,7.44,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250221,130744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14900,-30,5,-0.20,232452450,15607,94.84,14890,14940,14850,19400,10460,14930,14894.11,1.38,0,3440,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1660,11.38,1.44,12,0.14,1309.00,10316.00,19450,20240418,-23.39,13850,20250203,7.58,14960,-0.40,20250220,13850,7.58,20250203,19450,-23.39,20240418,13850,7.58,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250221,120745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14900,-30,5,-0.20,210196680,14112,85.75,14890,14940,14850,19400,10460,14930,14894.89,1.38,0,3144,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1660,11.38,1.44,12,0.13,1309.00,10316.00,19450,20240418,-23.39,13850,20250203,7.58,14960,-0.40,20250220,13850,7.58,20250203,19450,-23.39,20240418,13850,7.58,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250221,110742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,-50,5,-0.33,190364430,12780,77.66,14890,14940,14850,19400,10460,14930,14895.50,1.38,0,3122,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1657,11.37,1.44,12,0.11,1309.00,10316.00,19450,20240418,-23.50,13850,20250203,7.44,14960,-0.53,20250220,13850,7.44,20250203,19450,-23.50,20240418,13850,7.44,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250221,100744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14900,-30,5,-0.20,133149220,8936,54.30,14890,14940,14870,19400,10460,14930,14900.32,1.38,0,2877,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1660,11.38,1.44,12,0.08,1309.00,10316.00,19450,20240418,-23.39,13850,20250203,7.58,14960,-0.40,20250220,13850,7.58,20250203,19450,-23.39,20240418,13850,7.58,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250221,090745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14940,10,2,0.07,3149070,211,1.28,14890,14940,14890,19400,10460,14930,14924.50,1.38,0,-147,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1664,11.41,1.45,12,0.00,1309.00,10316.00,19450,20240418,-23.19,13850,20250203,7.87,14960,-0.13,20250220,13850,7.87,20250203,19450,-23.19,20240418,13850,7.87,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N
20250220,160740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14930,20,2,0.13,243635310,16345,55.98,14900,14960,14850,19380,10440,14910,14905.80,1.36,0,2656,15003,14956,14893,14846,14783,14980,14870,58,4470,500,11030,10,1,11138180,1663,11.41,1.45,12,0.15,1309.00,10316.00,19450,20240418,-23.24,13850,20250203,7.80,14960,-0.20,20250220,13850,7.80,20250203,19450,-23.24,20240418,13850,7.80,20250203,0.53,N,096240,500,57 억,,150969,N,N,2,N,00,N
20250220,150742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14920,10,2,0.07,231074150,15503,53.09,14900,14960,14850,19380,10440,14910,14905.12,1.36,0,2811,15003,14956,14893,14846,14783,14980,14870,58,4470,500,11030,10,1,11138180,1662,11.40,1.45,12,0.14,1309.00,10316.00,19450,20240418,-23.29,13850,20250203,7.73,14960,-0.27,20250220,13850,7.73,20250203,19450,-23.29,20240418,13850,7.73,20250203,0.53,N,096240,500,57 억,,150969,N,N,23,N,00,N
20250220,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14930,20,2,0.13,196668920,13196,45.19,14900,14960,14850,19380,10440,14910,14903.68,1.36,0,3114,15003,14956,14893,14846,14783,14980,14870,58,4470,500,11030,10,1,11138180,1663,11.41,1.45,12,0.12,1309.00,10316.00,19450,20240418,-23.24,13850,20250203,7.80,14960,-0.20,20250220,13850,7.80,20250203,19450,-23.24,20240418,13850,7.80,20250203,0.53,N,096240,500,57 억,,150969,N,N,23,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 20250221 160743 57 100.00 KOSDAQ 일반서비스 N N N N N 14930 0 3 0.00 303226630 20363 123.73 14890 14940 14850 19400 10460 14930 14891.04 1.38 0 3475 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1663 11.41 1.45 12 0.18 1309.00 10316.00 19450 20240418 -23.24 13850 20250203 7.80 14960 -0.20 20250220 13850 7.80 20250203 19450 -23.24 20240418 13850 7.80 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
3 20250221 150746 57 100.00 KOSDAQ 일반서비스 N N N N N 14880 -50 5 -0.33 283571060 19043 115.71 14890 14940 14850 19400 10460 14930 14891.09 1.38 0 4062 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1657 11.37 1.44 12 0.17 1309.00 10316.00 19450 20240418 -23.50 13850 20250203 7.44 14960 -0.53 20250220 13850 7.44 20250203 19450 -23.50 20240418 13850 7.44 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
4 20250221 140746 57 100.00 KOSDAQ 일반서비스 N N N N N 14880 -50 5 -0.33 262314260 17614 107.03 14890 14940 14850 19400 10460 14930 14892.37 1.38 0 3578 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1657 11.37 1.44 12 0.16 1309.00 10316.00 19450 20240418 -23.50 13850 20250203 7.44 14960 -0.53 20250220 13850 7.44 20250203 19450 -23.50 20240418 13850 7.44 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
5 20250221 130744 57 100.00 KOSDAQ 일반서비스 N N N N N 14900 -30 5 -0.20 232452450 15607 94.84 14890 14940 14850 19400 10460 14930 14894.11 1.38 0 3440 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1660 11.38 1.44 12 0.14 1309.00 10316.00 19450 20240418 -23.39 13850 20250203 7.58 14960 -0.40 20250220 13850 7.58 20250203 19450 -23.39 20240418 13850 7.58 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
6 20250221 120745 57 100.00 KOSDAQ 일반서비스 N N N N N 14900 -30 5 -0.20 210196680 14112 85.75 14890 14940 14850 19400 10460 14930 14894.89 1.38 0 3144 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1660 11.38 1.44 12 0.13 1309.00 10316.00 19450 20240418 -23.39 13850 20250203 7.58 14960 -0.40 20250220 13850 7.58 20250203 19450 -23.39 20240418 13850 7.58 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
7 20250221 110742 57 100.00 KOSDAQ 일반서비스 N N N N N 14880 -50 5 -0.33 190364430 12780 77.66 14890 14940 14850 19400 10460 14930 14895.50 1.38 0 3122 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1657 11.37 1.44 12 0.11 1309.00 10316.00 19450 20240418 -23.50 13850 20250203 7.44 14960 -0.53 20250220 13850 7.44 20250203 19450 -23.50 20240418 13850 7.44 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
8 20250221 100744 57 100.00 KOSDAQ 일반서비스 N N N N N 14900 -30 5 -0.20 133149220 8936 54.30 14890 14940 14870 19400 10460 14930 14900.32 1.38 0 2877 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1660 11.38 1.44 12 0.08 1309.00 10316.00 19450 20240418 -23.39 13850 20250203 7.58 14960 -0.40 20250220 13850 7.58 20250203 19450 -23.39 20240418 13850 7.58 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
9 20250221 090745 57 100.00 KOSDAQ 일반서비스 N N N N N 14940 10 2 0.07 3149070 211 1.28 14890 14940 14890 19400 10460 14930 14924.50 1.38 0 -147 15023 14976 14913 14866 14803 15000 14890 58 4470 500 11040 10 1 11138180 1664 11.41 1.45 12 0.00 1309.00 10316.00 19450 20240418 -23.19 13850 20250203 7.87 14960 -0.13 20250220 13850 7.87 20250203 19450 -23.19 20240418 13850 7.87 20250203 0.53 N 096240 500 57 억 153856 N N 2 N 00 N
10 20250220 160740 57 100.00 KOSDAQ 일반서비스 N N N N N 14930 20 2 0.13 243635310 16345 55.98 14900 14960 14850 19380 10440 14910 14905.80 1.36 0 2656 15003 14956 14893 14846 14783 14980 14870 58 4470 500 11030 10 1 11138180 1663 11.41 1.45 12 0.15 1309.00 10316.00 19450 20240418 -23.24 13850 20250203 7.80 14960 -0.20 20250220 13850 7.80 20250203 19450 -23.24 20240418 13850 7.80 20250203 0.53 N 096240 500 57 억 150969 N N 2 N 00 N
11 20250220 150742 57 100.00 KOSDAQ 일반서비스 N N N N N 14920 10 2 0.07 231074150 15503 53.09 14900 14960 14850 19380 10440 14910 14905.12 1.36 0 2811 15003 14956 14893 14846 14783 14980 14870 58 4470 500 11030 10 1 11138180 1662 11.40 1.45 12 0.14 1309.00 10316.00 19450 20240418 -23.29 13850 20250203 7.73 14960 -0.27 20250220 13850 7.73 20250203 19450 -23.29 20240418 13850 7.73 20250203 0.53 N 096240 500 57 억 150969 N N 23 N 00 N
12 20250220 140742 57 100.00 KOSDAQ 일반서비스 N N N N N 14930 20 2 0.13 196668920 13196 45.19 14900 14960 14850 19380 10440 14910 14903.68 1.36 0 3114 15003 14956 14893 14846 14783 14980 14870 58 4470 500 11030 10 1 11138180 1663 11.41 1.45 12 0.12 1309.00 10316.00 19450 20240418 -23.24 13850 20250203 7.80 14960 -0.20 20250220 13850 7.80 20250203 19450 -23.24 20240418 13850 7.80 20250203 0.53 N 096240 500 57 억 150969 N N 23 N 00 N