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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,160725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15210,40,2,0.26,223109270,14700,70.09,15240,15250,15140,19720,10620,15170,15177.50,1.62,0,-3033,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1694,11.62,1.47,12,0.13,1309.00,10316.00,19450,20240418,-21.80,13850,20250203,9.82,15570,-2.31,20250310,13850,9.82,20250203,19450,-21.80,20240418,13850,9.82,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250312,150727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15160,-10,5,-0.07,200234010,13193,62.91,15240,15250,15140,19720,10620,15170,15177.29,1.62,0,-2821,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1689,11.58,1.47,12,0.12,1309.00,10316.00,19450,20240418,-22.06,13850,20250203,9.46,15570,-2.63,20250310,13850,9.46,20250203,19450,-22.06,20240418,13850,9.46,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250312,140725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15170,0,3,0.00,145633965,9590,45.73,15240,15250,15140,19720,10620,15170,15186.02,1.62,0,-2686,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1690,11.59,1.47,12,0.09,1309.00,10316.00,19450,20240418,-22.01,13850,20250203,9.53,15570,-2.57,20250310,13850,9.53,20250203,19450,-22.01,20240418,13850,9.53,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250312,130725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,30,2,0.20,127239905,8377,39.94,15240,15250,15140,19720,10620,15170,15189.20,1.62,0,-2480,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1693,11.61,1.47,12,0.08,1309.00,10316.00,19450,20240418,-21.85,13850,20250203,9.75,15570,-2.38,20250310,13850,9.75,20250203,19450,-21.85,20240418,13850,9.75,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250312,120727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,30,2,0.20,81380825,5357,25.54,15240,15250,15140,19720,10620,15170,15191.49,1.62,0,-2737,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1693,11.61,1.47,12,0.05,1309.00,10316.00,19450,20240418,-21.85,13850,20250203,9.75,15570,-2.38,20250310,13850,9.75,20250203,19450,-21.85,20240418,13850,9.75,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250312,110722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15220,50,2,0.33,59045375,3890,18.55,15240,15240,15140,19720,10620,15170,15178.76,1.62,0,-2600,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1695,11.63,1.48,12,0.03,1309.00,10316.00,19450,20240418,-21.75,13850,20250203,9.89,15570,-2.25,20250310,13850,9.89,20250203,19450,-21.75,20240418,13850,9.89,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250312,100723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15160,-10,5,-0.07,31194865,2056,9.80,15240,15240,15140,19720,10620,15170,15172.60,1.62,0,-1500,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1689,11.58,1.47,12,0.02,1309.00,10316.00,19450,20240418,-22.06,13850,20250203,9.46,15570,-2.63,20250310,13850,9.46,20250203,19450,-22.06,20240418,13850,9.46,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250312,090728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15160,-10,5,-0.07,3349620,220,1.05,15240,15240,15160,19720,10620,15170,15225.55,1.62,0,-64,15323,15246,15123,15046,14923,15285,15085,58,4550,500,11220,10,1,11138180,1689,11.58,1.47,12,0.00,1309.00,10316.00,19450,20240418,-22.06,13850,20250203,9.46,15570,-2.63,20250310,13850,9.46,20250203,19450,-22.06,20240418,13850,9.46,20250203,0.49,N,096240,500,57 억,,180439,N,N,6,N,00,N
20250311,160719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15170,-70,5,-0.46,316149590,20920,24.84,15060,15200,15000,19810,10670,15240,15112.30,1.59,0,3207,15833,15536,15273,14976,14713,15405,14845,58,4570,500,11270,10,1,11138180,1690,11.59,1.47,12,0.19,1309.00,10316.00,19450,20240418,-22.01,13850,20250203,9.53,15570,-2.57,20250310,13850,9.53,20250203,19450,-22.01,20240418,13850,9.53,20250203,0.50,N,096240,500,57 억,,177232,N,N,6,N,00,N
20250311,150722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15170,-70,5,-0.46,305459740,20215,24.00,15060,15200,15000,19810,10670,15240,15110.55,1.59,0,3778,15833,15536,15273,14976,14713,15405,14845,58,4570,500,11270,10,1,11138180,1690,11.59,1.47,12,0.18,1309.00,10316.00,19450,20240418,-22.01,13850,20250203,9.53,15570,-2.57,20250310,13850,9.53,20250203,19450,-22.01,20240418,13850,9.53,20250203,0.50,N,096240,500,57 억,,177232,N,N,0,N,00,N
20250311,140722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15170,-70,5,-0.46,287676910,19041,22.61,15060,15200,15000,19810,10670,15240,15108.29,1.59,0,3772,15833,15536,15273,14976,14713,15405,14845,58,4570,500,11270,10,1,11138180,1690,11.59,1.47,12,0.17,1309.00,10316.00,19450,20240418,-22.01,13850,20250203,9.53,15570,-2.57,20250310,13850,9.53,20250203,19450,-22.01,20240418,13850,9.53,20250203,0.50,N,096240,500,57 억,,177232,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 20250312 160725 57 100.00 KOSDAQ 일반서비스 N N N N N 15210 40 2 0.26 223109270 14700 70.09 15240 15250 15140 19720 10620 15170 15177.50 1.62 0 -3033 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1694 11.62 1.47 12 0.13 1309.00 10316.00 19450 20240418 -21.80 13850 20250203 9.82 15570 -2.31 20250310 13850 9.82 20250203 19450 -21.80 20240418 13850 9.82 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
3 20250312 150727 57 100.00 KOSDAQ 일반서비스 N N N N N 15160 -10 5 -0.07 200234010 13193 62.91 15240 15250 15140 19720 10620 15170 15177.29 1.62 0 -2821 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1689 11.58 1.47 12 0.12 1309.00 10316.00 19450 20240418 -22.06 13850 20250203 9.46 15570 -2.63 20250310 13850 9.46 20250203 19450 -22.06 20240418 13850 9.46 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
4 20250312 140725 57 100.00 KOSDAQ 일반서비스 N N N N N 15170 0 3 0.00 145633965 9590 45.73 15240 15250 15140 19720 10620 15170 15186.02 1.62 0 -2686 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1690 11.59 1.47 12 0.09 1309.00 10316.00 19450 20240418 -22.01 13850 20250203 9.53 15570 -2.57 20250310 13850 9.53 20250203 19450 -22.01 20240418 13850 9.53 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
5 20250312 130725 57 100.00 KOSDAQ 일반서비스 N N N N N 15200 30 2 0.20 127239905 8377 39.94 15240 15250 15140 19720 10620 15170 15189.20 1.62 0 -2480 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1693 11.61 1.47 12 0.08 1309.00 10316.00 19450 20240418 -21.85 13850 20250203 9.75 15570 -2.38 20250310 13850 9.75 20250203 19450 -21.85 20240418 13850 9.75 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
6 20250312 120727 57 100.00 KOSDAQ 일반서비스 N N N N N 15200 30 2 0.20 81380825 5357 25.54 15240 15250 15140 19720 10620 15170 15191.49 1.62 0 -2737 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1693 11.61 1.47 12 0.05 1309.00 10316.00 19450 20240418 -21.85 13850 20250203 9.75 15570 -2.38 20250310 13850 9.75 20250203 19450 -21.85 20240418 13850 9.75 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
7 20250312 110722 57 100.00 KOSDAQ 일반서비스 N N N N N 15220 50 2 0.33 59045375 3890 18.55 15240 15240 15140 19720 10620 15170 15178.76 1.62 0 -2600 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1695 11.63 1.48 12 0.03 1309.00 10316.00 19450 20240418 -21.75 13850 20250203 9.89 15570 -2.25 20250310 13850 9.89 20250203 19450 -21.75 20240418 13850 9.89 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
8 20250312 100723 57 100.00 KOSDAQ 일반서비스 N N N N N 15160 -10 5 -0.07 31194865 2056 9.80 15240 15240 15140 19720 10620 15170 15172.60 1.62 0 -1500 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1689 11.58 1.47 12 0.02 1309.00 10316.00 19450 20240418 -22.06 13850 20250203 9.46 15570 -2.63 20250310 13850 9.46 20250203 19450 -22.06 20240418 13850 9.46 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
9 20250312 090728 57 100.00 KOSDAQ 일반서비스 N N N N N 15160 -10 5 -0.07 3349620 220 1.05 15240 15240 15160 19720 10620 15170 15225.55 1.62 0 -64 15323 15246 15123 15046 14923 15285 15085 58 4550 500 11220 10 1 11138180 1689 11.58 1.47 12 0.00 1309.00 10316.00 19450 20240418 -22.06 13850 20250203 9.46 15570 -2.63 20250310 13850 9.46 20250203 19450 -22.06 20240418 13850 9.46 20250203 0.49 N 096240 500 57 억 180439 N N 6 N 00 N
10 20250311 160719 57 100.00 KOSDAQ 일반서비스 N N N N N 15170 -70 5 -0.46 316149590 20920 24.84 15060 15200 15000 19810 10670 15240 15112.30 1.59 0 3207 15833 15536 15273 14976 14713 15405 14845 58 4570 500 11270 10 1 11138180 1690 11.59 1.47 12 0.19 1309.00 10316.00 19450 20240418 -22.01 13850 20250203 9.53 15570 -2.57 20250310 13850 9.53 20250203 19450 -22.01 20240418 13850 9.53 20250203 0.50 N 096240 500 57 억 177232 N N 6 N 00 N
11 20250311 150722 57 100.00 KOSDAQ 일반서비스 N N N N N 15170 -70 5 -0.46 305459740 20215 24.00 15060 15200 15000 19810 10670 15240 15110.55 1.59 0 3778 15833 15536 15273 14976 14713 15405 14845 58 4570 500 11270 10 1 11138180 1690 11.59 1.47 12 0.18 1309.00 10316.00 19450 20240418 -22.01 13850 20250203 9.53 15570 -2.57 20250310 13850 9.53 20250203 19450 -22.01 20240418 13850 9.53 20250203 0.50 N 096240 500 57 억 177232 N N 0 N 00 N
12 20250311 140722 57 100.00 KOSDAQ 일반서비스 N N N N N 15170 -70 5 -0.46 287676910 19041 22.61 15060 15200 15000 19810 10670 15240 15108.29 1.59 0 3772 15833 15536 15273 14976 14713 15405 14845 58 4570 500 11270 10 1 11138180 1690 11.59 1.47 12 0.17 1309.00 10316.00 19450 20240418 -22.01 13850 20250203 9.53 15570 -2.57 20250310 13850 9.53 20250203 19450 -22.01 20240418 13850 9.53 20250203 0.50 N 096240 500 57 억 177232 N N 0 N 00 N