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
096250/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,,IT 서비스,N,N,N,N, ,N,11580,-210,5,-1.78,962802600,82251,73.35,11910,12030,11470,15320,8260,11790,11705.66,0.00,0,5501,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1513,32.35,2.87,12,0.63,358.00,4036.00,18160,20250211,-36.23,10570,20250124,9.56,18160,-36.23,20250211,10570,9.56,20250124,18160,-36.23,20250211,10570,9.56,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250306,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11660,-130,5,-1.10,926687100,79141,70.57,11910,12030,11470,15320,8260,11790,11709.32,0.00,0,6344,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1523,32.57,2.89,12,0.61,358.00,4036.00,18160,20250211,-35.79,10570,20250124,10.31,18160,-35.79,20250211,10570,10.31,20250124,18160,-35.79,20250211,10570,10.31,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250306,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11710,-80,5,-0.68,862716575,73661,65.69,11910,12030,11470,15320,8260,11790,11711.99,0.00,0,8380,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1530,32.71,2.90,12,0.56,358.00,4036.00,18160,20250211,-35.52,10570,20250124,10.79,18160,-35.52,20250211,10570,10.79,20250124,18160,-35.52,20250211,10570,10.79,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250306,130713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11660,-130,5,-1.10,605853915,51424,45.86,11910,12030,11600,15320,8260,11790,11781.54,0.00,0,1858,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1523,32.57,2.89,12,0.39,358.00,4036.00,18160,20250211,-35.79,10570,20250124,10.31,18160,-35.79,20250211,10570,10.31,20250124,18160,-35.79,20250211,10570,10.31,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250306,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,90,2,0.76,285894980,24112,21.50,11910,12030,11680,15320,8260,11790,11856.96,0.00,0,-4112,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1552,33.18,2.94,12,0.18,358.00,4036.00,18160,20250211,-34.58,10570,20250124,12.39,18160,-34.58,20250211,10570,12.39,20250124,18160,-34.58,20250211,10570,12.39,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250306,110709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11910,120,2,1.02,247664120,20900,18.64,11910,12030,11680,15320,8260,11790,11849.96,0.00,0,-4177,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1556,33.27,2.95,12,0.16,358.00,4036.00,18160,20250211,-34.42,10570,20250124,12.68,18160,-34.42,20250211,10570,12.68,20250124,18160,-34.42,20250211,10570,12.68,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250306,100711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11900,110,2,0.93,210582380,17769,15.85,11910,12030,11680,15320,8260,11790,11851.11,0.00,0,-4564,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1555,33.24,2.95,12,0.14,358.00,4036.00,18160,20250211,-34.47,10570,20250124,12.58,18160,-34.47,20250211,10570,12.58,20250124,18160,-34.47,20250211,10570,12.58,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250306,090715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11690,-100,5,-0.85,42453970,3596,3.21,11910,11910,11680,15320,8260,11790,11805.89,0.00,0,-1371,12163,11976,11613,11426,11063,12070,11520,65,3530,500,8250,10,1,13065612,1527,32.65,2.90,12,0.03,358.00,4036.00,18160,20250211,-35.63,10570,20250124,10.60,18160,-35.63,20250211,10570,10.60,20250124,18160,-35.63,20250211,10570,10.60,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250305,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11790,460,2,4.06,1285727150,111434,72.89,11470,11800,11250,14720,7940,11330,11537.73,0.00,0,9187,12323,11826,11493,10996,10663,11660,10830,65,3390,500,7930,10,1,13065612,1540,32.93,2.92,12,0.85,358.00,4036.00,18160,20250211,-35.08,10570,20250124,11.54,18160,-35.08,20250211,10570,11.54,20250124,18160,-35.08,20250211,10570,11.54,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250305,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11750,420,2,3.71,1241482900,107677,70.43,11470,11800,11250,14720,7940,11330,11529.69,0.00,0,9357,12323,11826,11493,10996,10663,11660,10830,65,3390,500,7930,10,1,13065612,1535,32.82,2.91,12,0.82,358.00,4036.00,18160,20250211,-35.30,10570,20250124,11.16,18160,-35.30,20250211,10570,11.16,20250124,18160,-35.30,20250211,10570,11.16,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N
20250305,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11620,290,2,2.56,1077720970,93704,61.29,11470,11770,11250,14720,7940,11330,11501.33,0.00,0,7719,12323,11826,11493,10996,10663,11660,10830,65,3390,500,7930,10,1,13065612,1518,32.46,2.88,12,0.72,358.00,4036.00,18160,20250211,-36.01,10570,20250124,9.93,18160,-36.01,20250211,10570,9.93,20250124,18160,-36.01,20250211,10570,9.93,20250124,0.00,N,096250,500,65 억,,0,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 20250306 160713 57 100.00 KOSDAQ IT 서비스 N N N N N 11580 -210 5 -1.78 962802600 82251 73.35 11910 12030 11470 15320 8260 11790 11705.66 0.00 0 5501 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1513 32.35 2.87 12 0.63 358.00 4036.00 18160 20250211 -36.23 10570 20250124 9.56 18160 -36.23 20250211 10570 9.56 20250124 18160 -36.23 20250211 10570 9.56 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
3 20250306 150712 57 100.00 KOSDAQ IT 서비스 N N N N N 11660 -130 5 -1.10 926687100 79141 70.57 11910 12030 11470 15320 8260 11790 11709.32 0.00 0 6344 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1523 32.57 2.89 12 0.61 358.00 4036.00 18160 20250211 -35.79 10570 20250124 10.31 18160 -35.79 20250211 10570 10.31 20250124 18160 -35.79 20250211 10570 10.31 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
4 20250306 140711 57 100.00 KOSDAQ IT 서비스 N N N N N 11710 -80 5 -0.68 862716575 73661 65.69 11910 12030 11470 15320 8260 11790 11711.99 0.00 0 8380 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1530 32.71 2.90 12 0.56 358.00 4036.00 18160 20250211 -35.52 10570 20250124 10.79 18160 -35.52 20250211 10570 10.79 20250124 18160 -35.52 20250211 10570 10.79 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
5 20250306 130713 57 100.00 KOSDAQ IT 서비스 N N N N N 11660 -130 5 -1.10 605853915 51424 45.86 11910 12030 11600 15320 8260 11790 11781.54 0.00 0 1858 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1523 32.57 2.89 12 0.39 358.00 4036.00 18160 20250211 -35.79 10570 20250124 10.31 18160 -35.79 20250211 10570 10.31 20250124 18160 -35.79 20250211 10570 10.31 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
6 20250306 120711 57 100.00 KOSDAQ IT 서비스 N N N N N 11880 90 2 0.76 285894980 24112 21.50 11910 12030 11680 15320 8260 11790 11856.96 0.00 0 -4112 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1552 33.18 2.94 12 0.18 358.00 4036.00 18160 20250211 -34.58 10570 20250124 12.39 18160 -34.58 20250211 10570 12.39 20250124 18160 -34.58 20250211 10570 12.39 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
7 20250306 110709 57 100.00 KOSDAQ IT 서비스 N N N N N 11910 120 2 1.02 247664120 20900 18.64 11910 12030 11680 15320 8260 11790 11849.96 0.00 0 -4177 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1556 33.27 2.95 12 0.16 358.00 4036.00 18160 20250211 -34.42 10570 20250124 12.68 18160 -34.42 20250211 10570 12.68 20250124 18160 -34.42 20250211 10570 12.68 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
8 20250306 100711 57 100.00 KOSDAQ IT 서비스 N N N N N 11900 110 2 0.93 210582380 17769 15.85 11910 12030 11680 15320 8260 11790 11851.11 0.00 0 -4564 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1555 33.24 2.95 12 0.14 358.00 4036.00 18160 20250211 -34.47 10570 20250124 12.58 18160 -34.47 20250211 10570 12.58 20250124 18160 -34.47 20250211 10570 12.58 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
9 20250306 090715 57 100.00 KOSDAQ IT 서비스 N N N N N 11690 -100 5 -0.85 42453970 3596 3.21 11910 11910 11680 15320 8260 11790 11805.89 0.00 0 -1371 12163 11976 11613 11426 11063 12070 11520 65 3530 500 8250 10 1 13065612 1527 32.65 2.90 12 0.03 358.00 4036.00 18160 20250211 -35.63 10570 20250124 10.60 18160 -35.63 20250211 10570 10.60 20250124 18160 -35.63 20250211 10570 10.60 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
10 20250305 160704 57 100.00 KOSDAQ IT 서비스 N N N N N 11790 460 2 4.06 1285727150 111434 72.89 11470 11800 11250 14720 7940 11330 11537.73 0.00 0 9187 12323 11826 11493 10996 10663 11660 10830 65 3390 500 7930 10 1 13065612 1540 32.93 2.92 12 0.85 358.00 4036.00 18160 20250211 -35.08 10570 20250124 11.54 18160 -35.08 20250211 10570 11.54 20250124 18160 -35.08 20250211 10570 11.54 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
11 20250305 150707 57 100.00 KOSDAQ IT 서비스 N N N N N 11750 420 2 3.71 1241482900 107677 70.43 11470 11800 11250 14720 7940 11330 11529.69 0.00 0 9357 12323 11826 11493 10996 10663 11660 10830 65 3390 500 7930 10 1 13065612 1535 32.82 2.91 12 0.82 358.00 4036.00 18160 20250211 -35.30 10570 20250124 11.16 18160 -35.30 20250211 10570 11.16 20250124 18160 -35.30 20250211 10570 11.16 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N
12 20250305 140705 57 100.00 KOSDAQ IT 서비스 N N N N N 11620 290 2 2.56 1077720970 93704 61.29 11470 11770 11250 14720 7940 11330 11501.33 0.00 0 7719 12323 11826 11493 10996 10663 11660 10830 65 3390 500 7930 10 1 13065612 1518 32.46 2.88 12 0.72 358.00 4036.00 18160 20250211 -36.01 10570 20250124 9.93 18160 -36.01 20250211 10570 9.93 20250124 18160 -36.01 20250211 10570 9.93 20250124 0.00 N 096250 500 65 억 0 N N 0 N 00 N