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
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
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
20250218,130735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14840,100,2,0.68,229839150,15486,38.04,14760,14910,14750,19160,10320,14740,14841.74,1.29,0,2601,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1653,11.34,1.44,12,0.14,1309.00,10316.00,19450,20240418,-23.70,13850,20250203,7.15,14910,-0.47,20250218,13850,7.15,20250203,19450,-23.70,20240418,13850,7.15,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,N,00,N
20250218,120737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14870,130,2,0.88,204392740,13770,33.83,14760,14910,14750,19160,10320,14740,14843.34,1.29,0,2268,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1656,11.36,1.44,12,0.12,1309.00,10316.00,19450,20240418,-23.55,13850,20250203,7.36,14910,-0.27,20250218,13850,7.36,20250203,19450,-23.55,20240418,13850,7.36,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,N,00,N
20250218,110735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14850,110,2,0.75,84185320,5679,13.95,14760,14850,14750,19160,10320,14740,14823.97,1.29,0,-870,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1654,11.34,1.44,12,0.05,1309.00,10316.00,19450,20240418,-23.65,13850,20250203,7.22,14880,-0.20,20250106,13850,7.22,20250203,19450,-23.65,20240418,13850,7.22,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,N,00,N
20250218,100735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14790,50,2,0.34,57886360,3904,9.59,14760,14850,14750,19160,10320,14740,14827.45,1.29,0,-560,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1647,11.30,1.43,12,0.04,1309.00,10316.00,19450,20240418,-23.96,13850,20250203,6.79,14880,-0.60,20250106,13850,6.79,20250203,19450,-23.96,20240418,13850,6.79,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,N,00,N
20250218,090737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14800,60,2,0.41,1418110,96,0.24,14760,14800,14750,19160,10320,14740,14771.98,1.29,0,12,14880,14810,14690,14620,14500,14845,14655,58,4420,500,10900,10,1,11138180,1648,11.31,1.43,12,0.00,1309.00,10316.00,19450,20240418,-23.91,13850,20250203,6.86,14880,-0.54,20250106,13850,6.86,20250203,19450,-23.91,20240418,13850,6.86,20250203,0.53,N,096240,500,57 억,,143620,N,N,77,N,00,N
20250217,160735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14740,70,2,0.48,587439500,39982,243.75,14680,14760,14570,19070,10270,14670,14692.60,1.18,0,11616,14910,14790,14720,14600,14530,14755,14565,58,4400,500,10850,10,1,11138180,1642,11.26,1.43,12,0.36,1309.00,10316.00,19450,20240418,-24.22,13850,20250203,6.43,14880,-0.94,20250106,13850,6.43,20250203,19450,-24.22,20240418,13850,6.43,20250203,0.52,N,096240,500,57 억,,131634,N,N,77,N,00,N
20250217,150734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14740,70,2,0.48,576623770,39248,239.27,14680,14760,14570,19070,10270,14670,14691.80,1.18,0,11759,14910,14790,14720,14600,14530,14755,14565,58,4400,500,10850,10,1,11138180,1642,11.26,1.43,12,0.35,1309.00,10316.00,19450,20240418,-24.22,13850,20250203,6.43,14880,-0.94,20250106,13850,6.43,20250203,19450,-24.22,20240418,13850,6.43,20250203,0.52,N,096240,500,57 억,,131634,N,N,0,N,00,N
20250217,140733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14750,80,2,0.55,566402180,38555,235.05,14680,14760,14570,19070,10270,14670,14690.76,1.18,0,11667,14910,14790,14720,14600,14530,14755,14565,58,4400,500,10850,10,1,11138180,1643,11.27,1.43,12,0.35,1309.00,10316.00,19450,20240418,-24.16,13850,20250203,6.50,14880,-0.87,20250106,13850,6.50,20250203,19450,-24.16,20240418,13850,6.50,20250203,0.52,N,096240,500,57 억,,131634,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 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
3 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
4 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
5 20250218 130735 57 100.00 KOSDAQ 일반서비스 N N N N N 14840 100 2 0.68 229839150 15486 38.04 14760 14910 14750 19160 10320 14740 14841.74 1.29 0 2601 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1653 11.34 1.44 12 0.14 1309.00 10316.00 19450 20240418 -23.70 13850 20250203 7.15 14910 -0.47 20250218 13850 7.15 20250203 19450 -23.70 20240418 13850 7.15 20250203 0.53 N 096240 500 57 억 143620 N N 77 N 00 N
6 20250218 120737 57 100.00 KOSDAQ 일반서비스 N N N N N 14870 130 2 0.88 204392740 13770 33.83 14760 14910 14750 19160 10320 14740 14843.34 1.29 0 2268 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1656 11.36 1.44 12 0.12 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 0.53 N 096240 500 57 억 143620 N N 77 N 00 N
7 20250218 110735 57 100.00 KOSDAQ 일반서비스 N N N N N 14850 110 2 0.75 84185320 5679 13.95 14760 14850 14750 19160 10320 14740 14823.97 1.29 0 -870 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1654 11.34 1.44 12 0.05 1309.00 10316.00 19450 20240418 -23.65 13850 20250203 7.22 14880 -0.20 20250106 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
8 20250218 100735 57 100.00 KOSDAQ 일반서비스 N N N N N 14790 50 2 0.34 57886360 3904 9.59 14760 14850 14750 19160 10320 14740 14827.45 1.29 0 -560 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1647 11.30 1.43 12 0.04 1309.00 10316.00 19450 20240418 -23.96 13850 20250203 6.79 14880 -0.60 20250106 13850 6.79 20250203 19450 -23.96 20240418 13850 6.79 20250203 0.53 N 096240 500 57 억 143620 N N 77 N 00 N
9 20250218 090737 57 100.00 KOSDAQ 일반서비스 N N N N N 14800 60 2 0.41 1418110 96 0.24 14760 14800 14750 19160 10320 14740 14771.98 1.29 0 12 14880 14810 14690 14620 14500 14845 14655 58 4420 500 10900 10 1 11138180 1648 11.31 1.43 12 0.00 1309.00 10316.00 19450 20240418 -23.91 13850 20250203 6.86 14880 -0.54 20250106 13850 6.86 20250203 19450 -23.91 20240418 13850 6.86 20250203 0.53 N 096240 500 57 억 143620 N N 77 N 00 N
10 20250217 160735 57 100.00 KOSDAQ 일반서비스 N N N N N 14740 70 2 0.48 587439500 39982 243.75 14680 14760 14570 19070 10270 14670 14692.60 1.18 0 11616 14910 14790 14720 14600 14530 14755 14565 58 4400 500 10850 10 1 11138180 1642 11.26 1.43 12 0.36 1309.00 10316.00 19450 20240418 -24.22 13850 20250203 6.43 14880 -0.94 20250106 13850 6.43 20250203 19450 -24.22 20240418 13850 6.43 20250203 0.52 N 096240 500 57 억 131634 N N 77 N 00 N
11 20250217 150734 57 100.00 KOSDAQ 일반서비스 N N N N N 14740 70 2 0.48 576623770 39248 239.27 14680 14760 14570 19070 10270 14670 14691.80 1.18 0 11759 14910 14790 14720 14600 14530 14755 14565 58 4400 500 10850 10 1 11138180 1642 11.26 1.43 12 0.35 1309.00 10316.00 19450 20240418 -24.22 13850 20250203 6.43 14880 -0.94 20250106 13850 6.43 20250203 19450 -24.22 20240418 13850 6.43 20250203 0.52 N 096240 500 57 억 131634 N N 0 N 00 N
12 20250217 140733 57 100.00 KOSDAQ 일반서비스 N N N N N 14750 80 2 0.55 566402180 38555 235.05 14680 14760 14570 19070 10270 14670 14690.76 1.18 0 11667 14910 14790 14720 14600 14530 14755 14565 58 4400 500 10850 10 1 11138180 1643 11.27 1.43 12 0.35 1309.00 10316.00 19450 20240418 -24.16 13850 20250203 6.50 14880 -0.87 20250106 13850 6.50 20250203 19450 -24.16 20240418 13850 6.50 20250203 0.52 N 096240 500 57 억 131634 N N 0 N 00 N