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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15240,-10,5,-0.07,236547450,15554,28.13,15250,15260,15160,19820,10680,15250,15207.99,1.68,0,1985,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1697,11.64,1.48,12,0.14,1309.00,10316.00,19450,20240418,-21.65,13850,20250203,10.04,15570,-2.12,20250310,13850,10.04,20250203,19450,-21.65,20240418,13850,10.04,20250203,0.50,N,096240,500,57 억,,187064,N,N,35,N,00,N
20250318,150741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15220,-30,5,-0.20,223810670,14718,26.62,15250,15260,15160,19820,10680,15250,15206.60,1.68,0,2177,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1695,11.63,1.48,12,0.13,1309.00,10316.00,19450,20240418,-21.75,13850,20250203,9.89,15570,-2.25,20250310,13850,9.89,20250203,19450,-21.75,20240418,13850,9.89,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N
20250318,140738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,-20,5,-0.13,218360530,14360,25.97,15250,15260,15160,19820,10680,15250,15206.17,1.68,0,2163,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1696,11.63,1.48,12,0.13,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N
20250318,130737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,-20,5,-0.13,203331895,13373,24.19,15250,15260,15160,19820,10680,15250,15204.66,1.68,0,2014,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1696,11.63,1.48,12,0.12,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N
20250318,120738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15210,-40,5,-0.26,156206925,10274,18.58,15250,15260,15160,19820,10680,15250,15204.10,1.68,0,552,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1694,11.62,1.47,12,0.09,1309.00,10316.00,19450,20240418,-21.80,13850,20250203,9.82,15570,-2.31,20250310,13850,9.82,20250203,19450,-21.80,20240418,13850,9.82,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N
20250318,110736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,-20,5,-0.13,107236640,7055,12.76,15250,15260,15160,19820,10680,15250,15200.09,1.68,0,472,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1696,11.63,1.48,12,0.06,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N
20250318,100739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15220,-30,5,-0.20,80963120,5328,9.64,15250,15260,15160,19820,10680,15250,15195.78,1.68,0,412,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1695,11.63,1.48,12,0.05,1309.00,10316.00,19450,20240418,-21.75,13850,20250203,9.89,15570,-2.25,20250310,13850,9.89,20250203,19450,-21.75,20240418,13850,9.89,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N
20250318,090741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,-50,5,-0.33,28149730,1853,3.35,15250,15260,15160,19820,10680,15250,15191.44,1.68,0,95,15703,15476,15333,15106,14963,15435,15065,58,4570,500,11280,10,1,11138180,1693,11.61,1.47,12,0.02,1309.00,10316.00,19450,20240418,-21.85,13850,20250203,9.75,15570,-2.38,20250310,13850,9.75,20250203,19450,-21.85,20240418,13850,9.75,20250203,0.50,N,096240,500,57 억,,187064,N,N,0,N,00,N
20250317,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15250,10,2,0.07,841739120,55024,458.84,15250,15560,15190,19810,10670,15240,15297.74,1.71,0,-3859,15320,15280,15230,15190,15140,15300,15210,58,4570,500,11270,10,1,11138180,1699,11.65,1.48,12,0.49,1309.00,10316.00,19450,20240418,-21.59,13850,20250203,10.11,15570,-2.06,20250310,13850,10.11,20250203,19450,-21.59,20240418,13850,10.11,20250203,0.51,N,096240,500,57 억,,190962,N,N,0,N,00,N
20250317,150735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15210,-30,5,-0.20,805883930,52670,439.21,15250,15560,15190,19810,10670,15240,15300.63,1.71,0,-2886,15320,15280,15230,15190,15140,15300,15210,58,4570,500,11270,10,1,11138180,1694,11.62,1.47,12,0.47,1309.00,10316.00,19450,20240418,-21.80,13850,20250203,9.82,15570,-2.31,20250310,13850,9.82,20250203,19450,-21.80,20240418,13850,9.82,20250203,0.51,N,096240,500,57 억,,190962,N,N,0,N,00,N
20250317,140737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,-40,5,-0.26,759983630,49651,414.03,15250,15560,15190,19810,10670,15240,15306.51,1.71,0,-824,15320,15280,15230,15190,15140,15300,15210,58,4570,500,11270,10,1,11138180,1693,11.61,1.47,12,0.45,1309.00,10316.00,19450,20240418,-21.85,13850,20250203,9.75,15570,-2.38,20250310,13850,9.75,20250203,19450,-21.85,20240418,13850,9.75,20250203,0.51,N,096240,500,57 억,,190962,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 20250318 160737 57 100.00 KOSDAQ 일반서비스 N N N N N 15240 -10 5 -0.07 236547450 15554 28.13 15250 15260 15160 19820 10680 15250 15207.99 1.68 0 1985 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1697 11.64 1.48 12 0.14 1309.00 10316.00 19450 20240418 -21.65 13850 20250203 10.04 15570 -2.12 20250310 13850 10.04 20250203 19450 -21.65 20240418 13850 10.04 20250203 0.50 N 096240 500 57 억 187064 N N 35 N 00 N
3 20250318 150741 57 100.00 KOSDAQ 일반서비스 N N N N N 15220 -30 5 -0.20 223810670 14718 26.62 15250 15260 15160 19820 10680 15250 15206.60 1.68 0 2177 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1695 11.63 1.48 12 0.13 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 0.50 N 096240 500 57 억 187064 N N 0 N 00 N
4 20250318 140738 57 100.00 KOSDAQ 일반서비스 N N N N N 15230 -20 5 -0.13 218360530 14360 25.97 15250 15260 15160 19820 10680 15250 15206.17 1.68 0 2163 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1696 11.63 1.48 12 0.13 1309.00 10316.00 19450 20240418 -21.70 13850 20250203 9.96 15570 -2.18 20250310 13850 9.96 20250203 19450 -21.70 20240418 13850 9.96 20250203 0.50 N 096240 500 57 억 187064 N N 0 N 00 N
5 20250318 130737 57 100.00 KOSDAQ 일반서비스 N N N N N 15230 -20 5 -0.13 203331895 13373 24.19 15250 15260 15160 19820 10680 15250 15204.66 1.68 0 2014 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1696 11.63 1.48 12 0.12 1309.00 10316.00 19450 20240418 -21.70 13850 20250203 9.96 15570 -2.18 20250310 13850 9.96 20250203 19450 -21.70 20240418 13850 9.96 20250203 0.50 N 096240 500 57 억 187064 N N 0 N 00 N
6 20250318 120738 57 100.00 KOSDAQ 일반서비스 N N N N N 15210 -40 5 -0.26 156206925 10274 18.58 15250 15260 15160 19820 10680 15250 15204.10 1.68 0 552 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1694 11.62 1.47 12 0.09 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 0.50 N 096240 500 57 억 187064 N N 0 N 00 N
7 20250318 110736 57 100.00 KOSDAQ 일반서비스 N N N N N 15230 -20 5 -0.13 107236640 7055 12.76 15250 15260 15160 19820 10680 15250 15200.09 1.68 0 472 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1696 11.63 1.48 12 0.06 1309.00 10316.00 19450 20240418 -21.70 13850 20250203 9.96 15570 -2.18 20250310 13850 9.96 20250203 19450 -21.70 20240418 13850 9.96 20250203 0.50 N 096240 500 57 억 187064 N N 0 N 00 N
8 20250318 100739 57 100.00 KOSDAQ 일반서비스 N N N N N 15220 -30 5 -0.20 80963120 5328 9.64 15250 15260 15160 19820 10680 15250 15195.78 1.68 0 412 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1695 11.63 1.48 12 0.05 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 0.50 N 096240 500 57 억 187064 N N 0 N 00 N
9 20250318 090741 57 100.00 KOSDAQ 일반서비스 N N N N N 15200 -50 5 -0.33 28149730 1853 3.35 15250 15260 15160 19820 10680 15250 15191.44 1.68 0 95 15703 15476 15333 15106 14963 15435 15065 58 4570 500 11280 10 1 11138180 1693 11.61 1.47 12 0.02 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 0.50 N 096240 500 57 억 187064 N N 0 N 00 N
10 20250317 160736 57 100.00 KOSDAQ 일반서비스 N N N N N 15250 10 2 0.07 841739120 55024 458.84 15250 15560 15190 19810 10670 15240 15297.74 1.71 0 -3859 15320 15280 15230 15190 15140 15300 15210 58 4570 500 11270 10 1 11138180 1699 11.65 1.48 12 0.49 1309.00 10316.00 19450 20240418 -21.59 13850 20250203 10.11 15570 -2.06 20250310 13850 10.11 20250203 19450 -21.59 20240418 13850 10.11 20250203 0.51 N 096240 500 57 억 190962 N N 0 N 00 N
11 20250317 150735 57 100.00 KOSDAQ 일반서비스 N N N N N 15210 -30 5 -0.20 805883930 52670 439.21 15250 15560 15190 19810 10670 15240 15300.63 1.71 0 -2886 15320 15280 15230 15190 15140 15300 15210 58 4570 500 11270 10 1 11138180 1694 11.62 1.47 12 0.47 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 0.51 N 096240 500 57 억 190962 N N 0 N 00 N
12 20250317 140737 57 100.00 KOSDAQ 일반서비스 N N N N N 15200 -40 5 -0.26 759983630 49651 414.03 15250 15560 15190 19810 10670 15240 15306.51 1.71 0 -824 15320 15280 15230 15190 15140 15300 15210 58 4570 500 11270 10 1 11138180 1693 11.61 1.47 12 0.45 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 0.51 N 096240 500 57 억 190962 N N 0 N 00 N