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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15440,280,2,1.85,900494395,58551,259.34,15220,15510,15120,19700,10620,15160,15379.55,1.63,0,8982,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1720,11.80,1.50,12,0.53,1309.00,10316.00,19450,20240418,-20.62,13850,20250203,11.48,15510,-0.45,20250306,13850,11.48,20250203,19450,-20.62,20240418,13850,11.48,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250306,150711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15320,160,2,1.06,859921935,55916,247.67,15220,15510,15120,19700,10620,15160,15378.82,1.63,0,9286,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1706,11.70,1.49,12,0.50,1309.00,10316.00,19450,20240418,-21.23,13850,20250203,10.61,15510,-1.23,20250306,13850,10.61,20250203,19450,-21.23,20240418,13850,10.61,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250306,140711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15350,190,2,1.25,811875015,52775,233.76,15220,15510,15120,19700,10620,15160,15383.70,1.63,0,9887,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1710,11.73,1.49,12,0.47,1309.00,10316.00,19450,20240418,-21.08,13850,20250203,10.83,15510,-1.03,20250306,13850,10.83,20250203,19450,-21.08,20240418,13850,10.83,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250306,130712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15450,290,2,1.91,742958050,48276,213.83,15220,15510,15120,19700,10620,15160,15389.80,1.63,0,10554,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1721,11.80,1.50,12,0.43,1309.00,10316.00,19450,20240418,-20.57,13850,20250203,11.55,15510,-0.39,20250306,13850,11.55,20250203,19450,-20.57,20240418,13850,11.55,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250306,120711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15350,190,2,1.25,711419625,46226,204.75,15220,15510,15120,19700,10620,15160,15390.03,1.63,0,10943,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1710,11.73,1.49,12,0.42,1309.00,10316.00,19450,20240418,-21.08,13850,20250203,10.83,15510,-1.03,20250306,13850,10.83,20250203,19450,-21.08,20240418,13850,10.83,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250306,110708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15370,210,2,1.39,666017155,43270,191.66,15220,15510,15120,19700,10620,15160,15392.12,1.63,0,11979,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1712,11.74,1.49,12,0.39,1309.00,10316.00,19450,20240418,-20.98,13850,20250203,10.97,15510,-0.90,20250306,13850,10.97,20250203,19450,-20.98,20240418,13850,10.97,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250306,100711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15470,310,2,2.04,539477855,35044,155.22,15220,15510,15120,19700,10620,15160,15394.30,1.63,0,14170,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1723,11.82,1.50,12,0.31,1309.00,10316.00,19450,20240418,-20.46,13850,20250203,11.70,15510,-0.26,20250306,13850,11.70,20250203,19450,-20.46,20240418,13850,11.70,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250306,090715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15360,200,2,1.32,75151040,4910,21.75,15220,15380,15120,19700,10620,15160,15305.71,1.63,0,401,15306,15232,15136,15062,14966,15270,15100,58,4540,500,11210,10,1,11138180,1711,11.73,1.49,12,0.04,1309.00,10316.00,19450,20240418,-21.03,13850,20250203,10.90,15380,-0.13,20250306,13850,10.90,20250203,19450,-21.03,20240418,13850,10.90,20250203,0.51,N,096240,500,57 억,,181216,N,N,1,N,00,N
20250305,160703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15160,120,2,0.80,340824445,22519,125.38,15110,15210,15040,19550,10530,15040,15134.97,1.57,0,6100,15160,15100,15000,14940,14840,15120,14960,58,4510,500,11120,10,1,11138180,1689,11.58,1.47,12,0.20,1309.00,10316.00,19450,20240418,-22.06,13850,20250203,9.46,15210,-0.33,20250305,13850,9.46,20250203,19450,-22.06,20240418,13850,9.46,20250203,0.51,N,096240,500,57 억,,175354,N,N,1,N,00,N
20250305,150707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15120,80,2,0.53,295882185,19542,108.80,15110,15210,15040,19550,10530,15040,15140.83,1.57,0,5178,15160,15100,15000,14940,14840,15120,14960,58,4510,500,11120,10,1,11138180,1684,11.55,1.47,12,0.18,1309.00,10316.00,19450,20240418,-22.26,13850,20250203,9.17,15210,-0.59,20250305,13850,9.17,20250203,19450,-22.26,20240418,13850,9.17,20250203,0.51,N,096240,500,57 억,,175354,N,N,27,N,00,N
20250305,140705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15170,130,2,0.86,262868575,17359,96.65,15110,15210,15040,19550,10530,15040,15143.07,1.57,0,4460,15160,15100,15000,14940,14840,15120,14960,58,4510,500,11120,10,1,11138180,1690,11.59,1.47,12,0.16,1309.00,10316.00,19450,20240418,-22.01,13850,20250203,9.53,15210,-0.26,20250305,13850,9.53,20250203,19450,-22.01,20240418,13850,9.53,20250203,0.51,N,096240,500,57 억,,175354,N,N,27,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 20250306 160713 57 100.00 KOSDAQ 일반서비스 N N N N N 15440 280 2 1.85 900494395 58551 259.34 15220 15510 15120 19700 10620 15160 15379.55 1.63 0 8982 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1720 11.80 1.50 12 0.53 1309.00 10316.00 19450 20240418 -20.62 13850 20250203 11.48 15510 -0.45 20250306 13850 11.48 20250203 19450 -20.62 20240418 13850 11.48 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
3 20250306 150711 57 100.00 KOSDAQ 일반서비스 N N N N N 15320 160 2 1.06 859921935 55916 247.67 15220 15510 15120 19700 10620 15160 15378.82 1.63 0 9286 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1706 11.70 1.49 12 0.50 1309.00 10316.00 19450 20240418 -21.23 13850 20250203 10.61 15510 -1.23 20250306 13850 10.61 20250203 19450 -21.23 20240418 13850 10.61 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
4 20250306 140711 57 100.00 KOSDAQ 일반서비스 N N N N N 15350 190 2 1.25 811875015 52775 233.76 15220 15510 15120 19700 10620 15160 15383.70 1.63 0 9887 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1710 11.73 1.49 12 0.47 1309.00 10316.00 19450 20240418 -21.08 13850 20250203 10.83 15510 -1.03 20250306 13850 10.83 20250203 19450 -21.08 20240418 13850 10.83 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
5 20250306 130712 57 100.00 KOSDAQ 일반서비스 N N N N N 15450 290 2 1.91 742958050 48276 213.83 15220 15510 15120 19700 10620 15160 15389.80 1.63 0 10554 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1721 11.80 1.50 12 0.43 1309.00 10316.00 19450 20240418 -20.57 13850 20250203 11.55 15510 -0.39 20250306 13850 11.55 20250203 19450 -20.57 20240418 13850 11.55 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
6 20250306 120711 57 100.00 KOSDAQ 일반서비스 N N N N N 15350 190 2 1.25 711419625 46226 204.75 15220 15510 15120 19700 10620 15160 15390.03 1.63 0 10943 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1710 11.73 1.49 12 0.42 1309.00 10316.00 19450 20240418 -21.08 13850 20250203 10.83 15510 -1.03 20250306 13850 10.83 20250203 19450 -21.08 20240418 13850 10.83 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
7 20250306 110708 57 100.00 KOSDAQ 일반서비스 N N N N N 15370 210 2 1.39 666017155 43270 191.66 15220 15510 15120 19700 10620 15160 15392.12 1.63 0 11979 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1712 11.74 1.49 12 0.39 1309.00 10316.00 19450 20240418 -20.98 13850 20250203 10.97 15510 -0.90 20250306 13850 10.97 20250203 19450 -20.98 20240418 13850 10.97 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
8 20250306 100711 57 100.00 KOSDAQ 일반서비스 N N N N N 15470 310 2 2.04 539477855 35044 155.22 15220 15510 15120 19700 10620 15160 15394.30 1.63 0 14170 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1723 11.82 1.50 12 0.31 1309.00 10316.00 19450 20240418 -20.46 13850 20250203 11.70 15510 -0.26 20250306 13850 11.70 20250203 19450 -20.46 20240418 13850 11.70 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
9 20250306 090715 57 100.00 KOSDAQ 일반서비스 N N N N N 15360 200 2 1.32 75151040 4910 21.75 15220 15380 15120 19700 10620 15160 15305.71 1.63 0 401 15306 15232 15136 15062 14966 15270 15100 58 4540 500 11210 10 1 11138180 1711 11.73 1.49 12 0.04 1309.00 10316.00 19450 20240418 -21.03 13850 20250203 10.90 15380 -0.13 20250306 13850 10.90 20250203 19450 -21.03 20240418 13850 10.90 20250203 0.51 N 096240 500 57 억 181216 N N 1 N 00 N
10 20250305 160703 57 100.00 KOSDAQ 일반서비스 N N N N N 15160 120 2 0.80 340824445 22519 125.38 15110 15210 15040 19550 10530 15040 15134.97 1.57 0 6100 15160 15100 15000 14940 14840 15120 14960 58 4510 500 11120 10 1 11138180 1689 11.58 1.47 12 0.20 1309.00 10316.00 19450 20240418 -22.06 13850 20250203 9.46 15210 -0.33 20250305 13850 9.46 20250203 19450 -22.06 20240418 13850 9.46 20250203 0.51 N 096240 500 57 억 175354 N N 1 N 00 N
11 20250305 150707 57 100.00 KOSDAQ 일반서비스 N N N N N 15120 80 2 0.53 295882185 19542 108.80 15110 15210 15040 19550 10530 15040 15140.83 1.57 0 5178 15160 15100 15000 14940 14840 15120 14960 58 4510 500 11120 10 1 11138180 1684 11.55 1.47 12 0.18 1309.00 10316.00 19450 20240418 -22.26 13850 20250203 9.17 15210 -0.59 20250305 13850 9.17 20250203 19450 -22.26 20240418 13850 9.17 20250203 0.51 N 096240 500 57 억 175354 N N 27 N 00 N
12 20250305 140705 57 100.00 KOSDAQ 일반서비스 N N N N N 15170 130 2 0.86 262868575 17359 96.65 15110 15210 15040 19550 10530 15040 15143.07 1.57 0 4460 15160 15100 15000 14940 14840 15120 14960 58 4510 500 11120 10 1 11138180 1690 11.59 1.47 12 0.16 1309.00 10316.00 19450 20240418 -22.01 13850 20250203 9.53 15210 -0.26 20250305 13850 9.53 20250203 19450 -22.01 20240418 13850 9.53 20250203 0.51 N 096240 500 57 억 175354 N N 27 N 00 N