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
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
20250219,160738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14910,50,2,0.34,432267830,29026,94.87,14830,14940,14830,19310,10410,14860,14892.43,1.34,0,2203,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1661,11.39,1.45,12,0.26,1309.00,10316.00,19450,20240418,-23.34,13850,20250203,7.65,14940,-0.20,20250219,13850,7.65,20250203,19450,-23.34,20240418,13850,7.65,20250203,0.52,N,096240,500,57 억,,148919,N,N,23,N,00,N
20250219,150740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14900,40,2,0.27,418476630,28101,91.85,14830,14940,14830,19310,10410,14860,14891.88,1.34,0,2155,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1660,11.38,1.44,12,0.25,1309.00,10316.00,19450,20240418,-23.39,13850,20250203,7.58,14940,-0.27,20250219,13850,7.58,20250203,19450,-23.39,20240418,13850,7.58,20250203,0.52,N,096240,500,57 억,,148919,N,N,0,N,00,N
20250219,140737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14920,60,2,0.40,311688100,20947,68.46,14830,14920,14830,19310,10410,14860,14879.84,1.34,0,2719,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1662,11.40,1.45,12,0.19,1309.00,10316.00,19450,20240418,-23.29,13850,20250203,7.73,14920,0.00,20250219,13850,7.73,20250203,19450,-23.29,20240418,13850,7.73,20250203,0.52,N,096240,500,57 억,,148919,N,N,0,N,00,N
20250219,130738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,20,2,0.13,186365230,12538,40.98,14830,14900,14830,19310,10410,14860,14864.03,1.34,0,1119,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1657,11.37,1.44,12,0.11,1309.00,10316.00,19450,20240418,-23.50,13850,20250203,7.44,14910,-0.20,20250218,13850,7.44,20250203,19450,-23.50,20240418,13850,7.44,20250203,0.52,N,096240,500,57 억,,148919,N,N,0,N,00,N
20250219,120737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14870,10,2,0.07,172392510,11598,37.91,14830,14900,14830,19310,10410,14860,14863.99,1.34,0,1074,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1656,11.36,1.44,12,0.10,1309.00,10316.00,19450,20240418,-23.55,13850,20250203,7.36,14910,-0.27,20250218,13850,7.36,20250203,19450,-23.55,20240418,13850,7.36,20250203,0.52,N,096240,500,57 억,,148919,N,N,0,N,00,N
20250219,110738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,20,2,0.13,164853000,11091,36.25,14830,14900,14830,19310,10410,14860,14863.67,1.34,0,1053,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1657,11.37,1.44,12,0.10,1309.00,10316.00,19450,20240418,-23.50,13850,20250203,7.44,14910,-0.20,20250218,13850,7.44,20250203,19450,-23.50,20240418,13850,7.44,20250203,0.52,N,096240,500,57 억,,148919,N,N,0,N,00,N
20250219,100738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14870,10,2,0.07,63457510,4269,13.95,14830,14900,14830,19310,10410,14860,14864.72,1.34,0,-257,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1656,11.36,1.44,12,0.04,1309.00,10316.00,19450,20240418,-23.55,13850,20250203,7.36,14910,-0.27,20250218,13850,7.36,20250203,19450,-23.55,20240418,13850,7.36,20250203,0.52,N,096240,500,57 억,,148919,N,N,0,N,00,N
20250219,090739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14860,0,3,0.00,9241330,622,2.03,14830,14860,14830,19310,10410,14860,14857.44,1.34,0,-32,15000,14930,14840,14770,14680,14965,14805,58,4450,500,10990,10,1,11138180,1655,11.35,1.44,12,0.01,1309.00,10316.00,19450,20240418,-23.60,13850,20250203,7.29,14910,-0.34,20250218,13850,7.29,20250203,19450,-23.60,20240418,13850,7.29,20250203,0.52,N,096240,500,57 억,,148919,N,N,0,N,00,N
20250218,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14860,120,2,0.81,450447270,30366,74.59,14760,14910,14750,19160,10320,14740,14833.93,1.29,0,5132,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1655,11.35,1.44,12,0.27,1309.00,10316.00,19450,20240418,-23.60,13850,20250203,7.29,14910,-0.34,20250218,13850,7.29,20250203,19450,-23.60,20240418,13850,7.29,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,N,00,N
20250218,150737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14850,110,2,0.75,424974060,28651,70.38,14760,14910,14750,19160,10320,14740,14832.78,1.29,0,5125,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1654,11.34,1.44,12,0.26,1309.00,10316.00,19450,20240418,-23.65,13850,20250203,7.22,14910,-0.40,20250218,13850,7.22,20250203,19450,-23.65,20240418,13850,7.22,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,N,00,N
20250218,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14850,110,2,0.75,355621130,23973,58.89,14760,14910,14750,19160,10320,14740,14834.24,1.29,0,3833,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1654,11.34,1.44,12,0.22,1309.00,10316.00,19450,20240418,-23.65,13850,20250203,7.22,14910,-0.40,20250218,13850,7.22,20250203,19450,-23.65,20240418,13850,7.22,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,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 160738 57 100.00 KOSDAQ 일반서비스 N N N N N 14910 50 2 0.34 432267830 29026 94.87 14830 14940 14830 19310 10410 14860 14892.43 1.34 0 2203 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1661 11.39 1.45 12 0.26 1309.00 10316.00 19450 20240418 -23.34 13850 20250203 7.65 14940 -0.20 20250219 13850 7.65 20250203 19450 -23.34 20240418 13850 7.65 20250203 0.52 N 096240 500 57 억 148919 N N 23 N 00 N
3 20250219 150740 57 100.00 KOSDAQ 일반서비스 N N N N N 14900 40 2 0.27 418476630 28101 91.85 14830 14940 14830 19310 10410 14860 14891.88 1.34 0 2155 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1660 11.38 1.44 12 0.25 1309.00 10316.00 19450 20240418 -23.39 13850 20250203 7.58 14940 -0.27 20250219 13850 7.58 20250203 19450 -23.39 20240418 13850 7.58 20250203 0.52 N 096240 500 57 억 148919 N N 0 N 00 N
4 20250219 140737 57 100.00 KOSDAQ 일반서비스 N N N N N 14920 60 2 0.40 311688100 20947 68.46 14830 14920 14830 19310 10410 14860 14879.84 1.34 0 2719 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1662 11.40 1.45 12 0.19 1309.00 10316.00 19450 20240418 -23.29 13850 20250203 7.73 14920 0.00 20250219 13850 7.73 20250203 19450 -23.29 20240418 13850 7.73 20250203 0.52 N 096240 500 57 억 148919 N N 0 N 00 N
5 20250219 130738 57 100.00 KOSDAQ 일반서비스 N N N N N 14880 20 2 0.13 186365230 12538 40.98 14830 14900 14830 19310 10410 14860 14864.03 1.34 0 1119 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1657 11.37 1.44 12 0.11 1309.00 10316.00 19450 20240418 -23.50 13850 20250203 7.44 14910 -0.20 20250218 13850 7.44 20250203 19450 -23.50 20240418 13850 7.44 20250203 0.52 N 096240 500 57 억 148919 N N 0 N 00 N
6 20250219 120737 57 100.00 KOSDAQ 일반서비스 N N N N N 14870 10 2 0.07 172392510 11598 37.91 14830 14900 14830 19310 10410 14860 14863.99 1.34 0 1074 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1656 11.36 1.44 12 0.10 1309.00 10316.00 19450 20240418 -23.55 13850 20250203 7.36 14910 -0.27 20250218 13850 7.36 20250203 19450 -23.55 20240418 13850 7.36 20250203 0.52 N 096240 500 57 억 148919 N N 0 N 00 N
7 20250219 110738 57 100.00 KOSDAQ 일반서비스 N N N N N 14880 20 2 0.13 164853000 11091 36.25 14830 14900 14830 19310 10410 14860 14863.67 1.34 0 1053 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1657 11.37 1.44 12 0.10 1309.00 10316.00 19450 20240418 -23.50 13850 20250203 7.44 14910 -0.20 20250218 13850 7.44 20250203 19450 -23.50 20240418 13850 7.44 20250203 0.52 N 096240 500 57 억 148919 N N 0 N 00 N
8 20250219 100738 57 100.00 KOSDAQ 일반서비스 N N N N N 14870 10 2 0.07 63457510 4269 13.95 14830 14900 14830 19310 10410 14860 14864.72 1.34 0 -257 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1656 11.36 1.44 12 0.04 1309.00 10316.00 19450 20240418 -23.55 13850 20250203 7.36 14910 -0.27 20250218 13850 7.36 20250203 19450 -23.55 20240418 13850 7.36 20250203 0.52 N 096240 500 57 억 148919 N N 0 N 00 N
9 20250219 090739 57 100.00 KOSDAQ 일반서비스 N N N N N 14860 0 3 0.00 9241330 622 2.03 14830 14860 14830 19310 10410 14860 14857.44 1.34 0 -32 15000 14930 14840 14770 14680 14965 14805 58 4450 500 10990 10 1 11138180 1655 11.35 1.44 12 0.01 1309.00 10316.00 19450 20240418 -23.60 13850 20250203 7.29 14910 -0.34 20250218 13850 7.29 20250203 19450 -23.60 20240418 13850 7.29 20250203 0.52 N 096240 500 57 억 148919 N N 0 N 00 N
10 20250218 160736 57 100.00 KOSDAQ 일반서비스 N N N N N 14860 120 2 0.81 450447270 30366 74.59 14760 14910 14750 19160 10320 14740 14833.93 1.29 0 5132 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1655 11.35 1.44 12 0.27 1309.00 10316.00 19450 20240418 -23.60 13850 20250203 7.29 14910 -0.34 20250218 13850 7.29 20250203 19450 -23.60 20240418 13850 7.29 20250203 0.53 N 096240 500 57 억 143620 N N 77 N 00 N
11 20250218 150737 57 100.00 KOSDAQ 일반서비스 N N N N N 14850 110 2 0.75 424974060 28651 70.38 14760 14910 14750 19160 10320 14740 14832.78 1.29 0 5125 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1654 11.34 1.44 12 0.26 1309.00 10316.00 19450 20240418 -23.65 13850 20250203 7.22 14910 -0.40 20250218 13850 7.22 20250203 19450 -23.65 20240418 13850 7.22 20250203 0.53 N 096240 500 57 억 143620 N N 77 N 00 N
12 20250218 140738 57 100.00 KOSDAQ 일반서비스 N N N N N 14850 110 2 0.75 355621130 23973 58.89 14760 14910 14750 19160 10320 14740 14834.24 1.29 0 3833 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1654 11.34 1.44 12 0.22 1309.00 10316.00 19450 20240418 -23.65 13850 20250203 7.22 14910 -0.40 20250218 13850 7.22 20250203 19450 -23.65 20240418 13850 7.22 20250203 0.53 N 096240 500 57 억 143620 N N 77 N 00 N