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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15230,20,2,0.13,276192900,18178,123.59,15270,15270,15130,19770,10650,15210,15193.76,1.59,0,-3574,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1696,11.63,1.48,12,0.16,1309.00,10316.00,19450,20240418,-21.70,13850,20250203,9.96,15570,-2.18,20250310,13850,9.96,20250203,19450,-21.70,20240418,13850,9.96,20250203,0.52,N,096240,500,57 억,,177406,N,N,33,N,00,N
20250313,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15130,-80,5,-0.53,264811600,17429,118.50,15270,15270,15130,19770,10650,15210,15193.73,1.59,0,-3556,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1685,11.56,1.47,12,0.16,1309.00,10316.00,19450,20240418,-22.21,13850,20250203,9.24,15570,-2.83,20250310,13850,9.24,20250203,19450,-22.21,20240418,13850,9.24,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N
20250313,140729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15180,-30,5,-0.20,219502260,14441,98.18,15270,15270,15130,19770,10650,15210,15199.93,1.59,0,-3445,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1691,11.60,1.47,12,0.13,1309.00,10316.00,19450,20240418,-21.95,13850,20250203,9.60,15570,-2.50,20250310,13850,9.60,20250203,19450,-21.95,20240418,13850,9.60,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N
20250313,130730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,-10,5,-0.07,149208220,9803,66.65,15270,15270,15150,19770,10650,15210,15220.67,1.59,0,-1832,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1693,11.61,1.47,12,0.09,1309.00,10316.00,19450,20240418,-21.85,13850,20250203,9.75,15570,-2.38,20250310,13850,9.75,20250203,19450,-21.85,20240418,13850,9.75,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N
20250313,120729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15240,30,2,0.20,115383760,7583,51.56,15270,15270,15150,19770,10650,15210,15216.11,1.59,0,-1249,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1697,11.64,1.48,12,0.07,1309.00,10316.00,19450,20240418,-21.65,13850,20250203,10.04,15570,-2.12,20250310,13850,10.04,20250203,19450,-21.65,20240418,13850,10.04,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N
20250313,110730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15210,0,3,0.00,88942230,5846,39.75,15270,15270,15150,19770,10650,15210,15214.20,1.59,0,-2130,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1694,11.62,1.47,12,0.05,1309.00,10316.00,19450,20240418,-21.80,13850,20250203,9.82,15570,-2.31,20250310,13850,9.82,20250203,19450,-21.80,20240418,13850,9.82,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N
20250313,100729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15150,-60,5,-0.39,83957970,5518,37.52,15270,15270,15150,19770,10650,15210,15215.29,1.59,0,-2111,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1687,11.57,1.47,12,0.05,1309.00,10316.00,19450,20240418,-22.11,13850,20250203,9.39,15570,-2.70,20250310,13850,9.39,20250203,19450,-22.11,20240418,13850,9.39,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N
20250313,090730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15210,0,3,0.00,4113790,270,1.84,15270,15270,15210,19770,10650,15210,15236.26,1.59,0,-163,15310,15260,15200,15150,15090,15230,15120,58,4560,500,11250,10,1,11138180,1694,11.62,1.47,12,0.00,1309.00,10316.00,19450,20240418,-21.80,13850,20250203,9.82,15570,-2.31,20250310,13850,9.82,20250203,19450,-21.80,20240418,13850,9.82,20250203,0.52,N,096240,500,57 억,,177406,N,N,0,N,00,N
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
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 20250313 160729 57 100.00 KOSDAQ 일반서비스 N N N N N 15230 20 2 0.13 276192900 18178 123.59 15270 15270 15130 19770 10650 15210 15193.76 1.59 0 -3574 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1696 11.63 1.48 12 0.16 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 0.52 N 096240 500 57 억 177406 N N 33 N 00 N
3 20250313 150730 57 100.00 KOSDAQ 일반서비스 N N N N N 15130 -80 5 -0.53 264811600 17429 118.50 15270 15270 15130 19770 10650 15210 15193.73 1.59 0 -3556 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1685 11.56 1.47 12 0.16 1309.00 10316.00 19450 20240418 -22.21 13850 20250203 9.24 15570 -2.83 20250310 13850 9.24 20250203 19450 -22.21 20240418 13850 9.24 20250203 0.52 N 096240 500 57 억 177406 N N 0 N 00 N
4 20250313 140729 57 100.00 KOSDAQ 일반서비스 N N N N N 15180 -30 5 -0.20 219502260 14441 98.18 15270 15270 15130 19770 10650 15210 15199.93 1.59 0 -3445 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1691 11.60 1.47 12 0.13 1309.00 10316.00 19450 20240418 -21.95 13850 20250203 9.60 15570 -2.50 20250310 13850 9.60 20250203 19450 -21.95 20240418 13850 9.60 20250203 0.52 N 096240 500 57 억 177406 N N 0 N 00 N
5 20250313 130730 57 100.00 KOSDAQ 일반서비스 N N N N N 15200 -10 5 -0.07 149208220 9803 66.65 15270 15270 15150 19770 10650 15210 15220.67 1.59 0 -1832 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1693 11.61 1.47 12 0.09 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 0.52 N 096240 500 57 억 177406 N N 0 N 00 N
6 20250313 120729 57 100.00 KOSDAQ 일반서비스 N N N N N 15240 30 2 0.20 115383760 7583 51.56 15270 15270 15150 19770 10650 15210 15216.11 1.59 0 -1249 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1697 11.64 1.48 12 0.07 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 0.52 N 096240 500 57 억 177406 N N 0 N 00 N
7 20250313 110730 57 100.00 KOSDAQ 일반서비스 N N N N N 15210 0 3 0.00 88942230 5846 39.75 15270 15270 15150 19770 10650 15210 15214.20 1.59 0 -2130 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1694 11.62 1.47 12 0.05 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 0.52 N 096240 500 57 억 177406 N N 0 N 00 N
8 20250313 100729 57 100.00 KOSDAQ 일반서비스 N N N N N 15150 -60 5 -0.39 83957970 5518 37.52 15270 15270 15150 19770 10650 15210 15215.29 1.59 0 -2111 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1687 11.57 1.47 12 0.05 1309.00 10316.00 19450 20240418 -22.11 13850 20250203 9.39 15570 -2.70 20250310 13850 9.39 20250203 19450 -22.11 20240418 13850 9.39 20250203 0.52 N 096240 500 57 억 177406 N N 0 N 00 N
9 20250313 090730 57 100.00 KOSDAQ 일반서비스 N N N N N 15210 0 3 0.00 4113790 270 1.84 15270 15270 15210 19770 10650 15210 15236.26 1.59 0 -163 15310 15260 15200 15150 15090 15230 15120 58 4560 500 11250 10 1 11138180 1694 11.62 1.47 12 0.00 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 0.52 N 096240 500 57 억 177406 N N 0 N 00 N
10 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
11 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
12 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