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
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
20250313,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11260,-260,5,-2.26,853116855,74015,72.05,11700,12020,11260,14970,8070,11520,11527.20,0.00,0,-9848,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1471,31.45,2.79,12,0.57,358.00,4036.00,18160,20250211,-38.00,10570,20250124,6.53,18160,-38.00,20250211,10570,6.53,20250124,18160,-38.00,20250211,10570,6.53,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250313,150730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,-200,5,-1.74,783667105,67856,66.06,11700,12020,11270,14970,8070,11520,11548.97,0.00,0,-7120,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1479,31.62,2.80,12,0.52,358.00,4036.00,18160,20250211,-37.67,10570,20250124,7.10,18160,-37.67,20250211,10570,7.10,20250124,18160,-37.67,20250211,10570,7.10,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250313,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,-190,5,-1.65,696169845,60127,58.53,11700,12020,11330,14970,8070,11520,11578.32,0.00,0,-6131,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1480,31.65,2.81,12,0.46,358.00,4036.00,18160,20250211,-37.61,10570,20250124,7.19,18160,-37.61,20250211,10570,7.19,20250124,18160,-37.61,20250211,10570,7.19,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250313,130730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,-120,5,-1.04,653584665,56387,54.89,11700,12020,11350,14970,8070,11520,11591.05,0.00,0,-5120,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1489,31.84,2.82,12,0.43,358.00,4036.00,18160,20250211,-37.22,10570,20250124,7.85,18160,-37.22,20250211,10570,7.85,20250124,18160,-37.22,20250211,10570,7.85,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250313,120730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,-110,5,-0.95,589839165,50783,49.44,11700,12020,11350,14970,8070,11520,11614.89,0.00,0,-5162,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1491,31.87,2.83,12,0.39,358.00,4036.00,18160,20250211,-37.17,10570,20250124,7.95,18160,-37.17,20250211,10570,7.95,20250124,18160,-37.17,20250211,10570,7.95,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250313,110730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11510,-10,5,-0.09,442886745,37875,36.87,11700,12020,11390,14970,8070,11520,11693.38,0.00,0,-4648,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1504,32.15,2.85,12,0.29,358.00,4036.00,18160,20250211,-36.62,10570,20250124,8.89,18160,-36.62,20250211,10570,8.89,20250124,18160,-36.62,20250211,10570,8.89,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250313,100729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,-110,5,-0.95,384166775,32762,31.89,11700,12020,11410,14970,8070,11520,11725.99,0.00,0,-4669,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1491,31.87,2.83,12,0.25,358.00,4036.00,18160,20250211,-37.17,10570,20250124,7.95,18160,-37.17,20250211,10570,7.95,20250124,18160,-37.17,20250211,10570,7.95,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250313,090731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,370,2,3.21,154274025,12967,12.62,11700,12020,11690,14970,8070,11520,11897.43,0.00,0,-159,12293,11906,11503,11116,10713,12100,11310,65,3450,500,8060,10,1,13065612,1554,33.21,2.95,12,0.10,358.00,4036.00,18160,20250211,-34.53,10570,20250124,12.49,18160,-34.53,20250211,10570,12.49,20250124,18160,-34.53,20250211,10570,12.49,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250312,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11520,270,2,2.40,1173949590,101718,132.97,11300,11890,11100,14620,7880,11250,11541.31,0.00,0,3325,11490,11370,11170,11050,10850,11430,11110,65,3370,500,7870,10,1,13065612,1505,32.18,2.85,12,0.78,358.00,4036.00,18160,20250211,-36.56,10570,20250124,8.99,18160,-36.56,20250211,10570,8.99,20250124,18160,-36.56,20250211,10570,8.99,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250312,150727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11640,390,2,3.47,1121944940,97219,127.09,11300,11890,11100,14620,7880,11250,11540.39,0.00,0,3977,11490,11370,11170,11050,10850,11430,11110,65,3370,500,7870,10,1,13065612,1521,32.51,2.88,12,0.74,358.00,4036.00,18160,20250211,-35.90,10570,20250124,10.12,18160,-35.90,20250211,10570,10.12,20250124,18160,-35.90,20250211,10570,10.12,20250124,0.06,N,096250,500,65 억,,0,N,N,0,N,00,N
20250312,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11630,380,2,3.38,957722850,83050,108.56,11300,11890,11100,14620,7880,11250,11531.88,0.00,0,2712,11490,11370,11170,11050,10850,11430,11110,65,3370,500,7870,10,1,13065612,1520,32.49,2.88,12,0.64,358.00,4036.00,18160,20250211,-35.96,10570,20250124,10.03,18160,-35.96,20250211,10570,10.03,20250124,18160,-35.96,20250211,10570,10.03,20250124,0.06,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 20250313 160729 57 100.00 KOSDAQ IT 서비스 N N N N N 11260 -260 5 -2.26 853116855 74015 72.05 11700 12020 11260 14970 8070 11520 11527.20 0.00 0 -9848 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1471 31.45 2.79 12 0.57 358.00 4036.00 18160 20250211 -38.00 10570 20250124 6.53 18160 -38.00 20250211 10570 6.53 20250124 18160 -38.00 20250211 10570 6.53 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
3 20250313 150730 57 100.00 KOSDAQ IT 서비스 N N N N N 11320 -200 5 -1.74 783667105 67856 66.06 11700 12020 11270 14970 8070 11520 11548.97 0.00 0 -7120 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1479 31.62 2.80 12 0.52 358.00 4036.00 18160 20250211 -37.67 10570 20250124 7.10 18160 -37.67 20250211 10570 7.10 20250124 18160 -37.67 20250211 10570 7.10 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
4 20250313 140729 57 100.00 KOSDAQ IT 서비스 N N N N N 11330 -190 5 -1.65 696169845 60127 58.53 11700 12020 11330 14970 8070 11520 11578.32 0.00 0 -6131 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1480 31.65 2.81 12 0.46 358.00 4036.00 18160 20250211 -37.61 10570 20250124 7.19 18160 -37.61 20250211 10570 7.19 20250124 18160 -37.61 20250211 10570 7.19 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
5 20250313 130730 57 100.00 KOSDAQ IT 서비스 N N N N N 11400 -120 5 -1.04 653584665 56387 54.89 11700 12020 11350 14970 8070 11520 11591.05 0.00 0 -5120 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1489 31.84 2.82 12 0.43 358.00 4036.00 18160 20250211 -37.22 10570 20250124 7.85 18160 -37.22 20250211 10570 7.85 20250124 18160 -37.22 20250211 10570 7.85 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
6 20250313 120730 57 100.00 KOSDAQ IT 서비스 N N N N N 11410 -110 5 -0.95 589839165 50783 49.44 11700 12020 11350 14970 8070 11520 11614.89 0.00 0 -5162 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1491 31.87 2.83 12 0.39 358.00 4036.00 18160 20250211 -37.17 10570 20250124 7.95 18160 -37.17 20250211 10570 7.95 20250124 18160 -37.17 20250211 10570 7.95 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
7 20250313 110730 57 100.00 KOSDAQ IT 서비스 N N N N N 11510 -10 5 -0.09 442886745 37875 36.87 11700 12020 11390 14970 8070 11520 11693.38 0.00 0 -4648 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1504 32.15 2.85 12 0.29 358.00 4036.00 18160 20250211 -36.62 10570 20250124 8.89 18160 -36.62 20250211 10570 8.89 20250124 18160 -36.62 20250211 10570 8.89 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
8 20250313 100729 57 100.00 KOSDAQ IT 서비스 N N N N N 11410 -110 5 -0.95 384166775 32762 31.89 11700 12020 11410 14970 8070 11520 11725.99 0.00 0 -4669 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1491 31.87 2.83 12 0.25 358.00 4036.00 18160 20250211 -37.17 10570 20250124 7.95 18160 -37.17 20250211 10570 7.95 20250124 18160 -37.17 20250211 10570 7.95 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
9 20250313 090731 57 100.00 KOSDAQ IT 서비스 N N N N N 11890 370 2 3.21 154274025 12967 12.62 11700 12020 11690 14970 8070 11520 11897.43 0.00 0 -159 12293 11906 11503 11116 10713 12100 11310 65 3450 500 8060 10 1 13065612 1554 33.21 2.95 12 0.10 358.00 4036.00 18160 20250211 -34.53 10570 20250124 12.49 18160 -34.53 20250211 10570 12.49 20250124 18160 -34.53 20250211 10570 12.49 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
10 20250312 160725 57 100.00 KOSDAQ IT 서비스 N N N N N 11520 270 2 2.40 1173949590 101718 132.97 11300 11890 11100 14620 7880 11250 11541.31 0.00 0 3325 11490 11370 11170 11050 10850 11430 11110 65 3370 500 7870 10 1 13065612 1505 32.18 2.85 12 0.78 358.00 4036.00 18160 20250211 -36.56 10570 20250124 8.99 18160 -36.56 20250211 10570 8.99 20250124 18160 -36.56 20250211 10570 8.99 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
11 20250312 150727 57 100.00 KOSDAQ IT 서비스 N N N N N 11640 390 2 3.47 1121944940 97219 127.09 11300 11890 11100 14620 7880 11250 11540.39 0.00 0 3977 11490 11370 11170 11050 10850 11430 11110 65 3370 500 7870 10 1 13065612 1521 32.51 2.88 12 0.74 358.00 4036.00 18160 20250211 -35.90 10570 20250124 10.12 18160 -35.90 20250211 10570 10.12 20250124 18160 -35.90 20250211 10570 10.12 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N
12 20250312 140725 57 100.00 KOSDAQ IT 서비스 N N N N N 11630 380 2 3.38 957722850 83050 108.56 11300 11890 11100 14620 7880 11250 11531.88 0.00 0 2712 11490 11370 11170 11050 10850 11430 11110 65 3370 500 7870 10 1 13065612 1520 32.49 2.88 12 0.64 358.00 4036.00 18160 20250211 -35.96 10570 20250124 10.03 18160 -35.96 20250211 10570 10.03 20250124 18160 -35.96 20250211 10570 10.03 20250124 0.06 N 096250 500 65 억 0 N N 0 N 00 N