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
216050/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
20250318,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,-10,5,-0.14,84506740,11475,34.38,7400,7440,7320,9620,5180,7400,7364.42,2.56,0,-3117,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,949,9.75,0.69,12,0.09,758.00,10775.00,10750,20240307,-31.26,6020,20240806,22.76,7760,-4.77,20250218,6840,8.04,20250203,10350,-28.60,20240318,6020,22.76,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250318,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,-60,5,-0.81,80821770,10976,32.89,7400,7440,7320,9620,5180,7400,7363.50,2.56,0,-3100,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,943,9.68,0.68,12,0.09,758.00,10775.00,10750,20240307,-31.72,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10350,-29.08,20240318,6020,21.93,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250318,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-50,5,-0.68,73737970,10012,30.00,7400,7440,7320,9620,5180,7400,7364.96,2.56,0,-2308,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,944,9.70,0.68,12,0.08,758.00,10775.00,10750,20240307,-31.63,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,10350,-28.99,20240318,6020,22.09,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250318,130954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,-60,5,-0.81,67766580,9198,27.56,7400,7440,7320,9620,5180,7400,7367.53,2.56,0,-2062,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,943,9.68,0.68,12,0.07,758.00,10775.00,10750,20240307,-31.72,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10350,-29.08,20240318,6020,21.93,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250318,120956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-40,5,-0.54,67253020,9128,27.35,7400,7440,7320,9620,5180,7400,7367.77,2.56,0,-2059,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,945,9.71,0.68,12,0.07,758.00,10775.00,10750,20240307,-31.53,6020,20240806,22.26,7760,-5.15,20250218,6840,7.60,20250203,10350,-28.89,20240318,6020,22.26,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250318,110955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-50,5,-0.68,42844670,5799,17.38,7400,7440,7340,9620,5180,7400,7388.29,2.56,0,-1829,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,944,9.70,0.68,12,0.05,758.00,10775.00,10750,20240307,-31.63,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,10350,-28.99,20240318,6020,22.09,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250318,100957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,0,3,0.00,23410280,3159,9.47,7400,7440,7390,9620,5180,7400,7410.66,2.56,0,-668,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,950,9.76,0.69,12,0.02,758.00,10775.00,10750,20240307,-31.16,6020,20240806,22.92,7760,-4.64,20250218,6840,8.19,20250203,10350,-28.50,20240318,6020,22.92,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250318,091000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,30,2,0.41,15266160,2058,6.17,7400,7440,7390,9620,5180,7400,7417.96,2.56,0,-619,7546,7472,7356,7282,7166,7510,7320,64,2220,500,5180,10,1,12843222,954,9.80,0.69,12,0.02,758.00,10775.00,10750,20240307,-30.88,6020,20240806,23.42,7760,-4.25,20250218,6840,8.63,20250203,10350,-28.21,20240318,6020,23.42,20240806,1.74,N,216050,500,64 억,,328561,N,N,0,N,00,N
20250317,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,90,2,1.23,244500170,33344,107.74,7310,7430,7240,9500,5120,7310,7332.66,2.46,0,12792,7396,7352,7321,7277,7246,7375,7300,64,2190,500,5110,10,1,12843222,950,9.76,0.69,12,0.26,758.00,10775.00,10750,20240307,-31.16,6020,20240806,22.92,7760,-4.64,20250218,6840,8.19,20250203,10350,-28.50,20240318,6020,22.92,20240806,1.73,N,216050,500,64 억,,315929,N,N,0,N,00,N
20250317,150952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7420,110,2,1.50,241011340,32873,106.22,7310,7430,7240,9500,5120,7310,7331.59,2.46,0,12707,7396,7352,7321,7277,7246,7375,7300,64,2190,500,5110,10,1,12843222,953,9.79,0.69,12,0.26,758.00,10775.00,10750,20240307,-30.98,6020,20240806,23.26,7760,-4.38,20250218,6840,8.48,20250203,10350,-28.31,20240318,6020,23.26,20240806,1.73,N,216050,500,64 억,,315929,N,N,0,N,00,N
20250317,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,90,2,1.23,223275250,30477,98.48,7310,7400,7240,9500,5120,7310,7326.02,2.46,0,11742,7396,7352,7321,7277,7246,7375,7300,64,2190,500,5110,10,1,12843222,950,9.76,0.69,12,0.24,758.00,10775.00,10750,20240307,-31.16,6020,20240806,22.92,7760,-4.64,20250218,6840,8.19,20250203,10350,-28.50,20240318,6020,22.92,20240806,1.73,N,216050,500,64 억,,315929,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 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 -10 5 -0.14 84506740 11475 34.38 7400 7440 7320 9620 5180 7400 7364.42 2.56 0 -3117 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 949 9.75 0.69 12 0.09 758.00 10775.00 10750 20240307 -31.26 6020 20240806 22.76 7760 -4.77 20250218 6840 8.04 20250203 10350 -28.60 20240318 6020 22.76 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
3 20250318 150958 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 -60 5 -0.81 80821770 10976 32.89 7400 7440 7320 9620 5180 7400 7363.50 2.56 0 -3100 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 943 9.68 0.68 12 0.09 758.00 10775.00 10750 20240307 -31.72 6020 20240806 21.93 7760 -5.41 20250218 6840 7.31 20250203 10350 -29.08 20240318 6020 21.93 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
4 20250318 140956 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -50 5 -0.68 73737970 10012 30.00 7400 7440 7320 9620 5180 7400 7364.96 2.56 0 -2308 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 944 9.70 0.68 12 0.08 758.00 10775.00 10750 20240307 -31.63 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 10350 -28.99 20240318 6020 22.09 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
5 20250318 130954 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 -60 5 -0.81 67766580 9198 27.56 7400 7440 7320 9620 5180 7400 7367.53 2.56 0 -2062 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 943 9.68 0.68 12 0.07 758.00 10775.00 10750 20240307 -31.72 6020 20240806 21.93 7760 -5.41 20250218 6840 7.31 20250203 10350 -29.08 20240318 6020 21.93 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
6 20250318 120956 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 -40 5 -0.54 67253020 9128 27.35 7400 7440 7320 9620 5180 7400 7367.77 2.56 0 -2059 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 945 9.71 0.68 12 0.07 758.00 10775.00 10750 20240307 -31.53 6020 20240806 22.26 7760 -5.15 20250218 6840 7.60 20250203 10350 -28.89 20240318 6020 22.26 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
7 20250318 110955 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -50 5 -0.68 42844670 5799 17.38 7400 7440 7340 9620 5180 7400 7388.29 2.56 0 -1829 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 944 9.70 0.68 12 0.05 758.00 10775.00 10750 20240307 -31.63 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 10350 -28.99 20240318 6020 22.09 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
8 20250318 100957 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 0 3 0.00 23410280 3159 9.47 7400 7440 7390 9620 5180 7400 7410.66 2.56 0 -668 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 950 9.76 0.69 12 0.02 758.00 10775.00 10750 20240307 -31.16 6020 20240806 22.92 7760 -4.64 20250218 6840 8.19 20250203 10350 -28.50 20240318 6020 22.92 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
9 20250318 091000 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 30 2 0.41 15266160 2058 6.17 7400 7440 7390 9620 5180 7400 7417.96 2.56 0 -619 7546 7472 7356 7282 7166 7510 7320 64 2220 500 5180 10 1 12843222 954 9.80 0.69 12 0.02 758.00 10775.00 10750 20240307 -30.88 6020 20240806 23.42 7760 -4.25 20250218 6840 8.63 20250203 10350 -28.21 20240318 6020 23.42 20240806 1.74 N 216050 500 64 억 328561 N N 0 N 00 N
10 20250317 160952 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 90 2 1.23 244500170 33344 107.74 7310 7430 7240 9500 5120 7310 7332.66 2.46 0 12792 7396 7352 7321 7277 7246 7375 7300 64 2190 500 5110 10 1 12843222 950 9.76 0.69 12 0.26 758.00 10775.00 10750 20240307 -31.16 6020 20240806 22.92 7760 -4.64 20250218 6840 8.19 20250203 10350 -28.50 20240318 6020 22.92 20240806 1.73 N 216050 500 64 억 315929 N N 0 N 00 N
11 20250317 150952 57 100.00 KOSDAQ 일반서비스 N N N N N 7420 110 2 1.50 241011340 32873 106.22 7310 7430 7240 9500 5120 7310 7331.59 2.46 0 12707 7396 7352 7321 7277 7246 7375 7300 64 2190 500 5110 10 1 12843222 953 9.79 0.69 12 0.26 758.00 10775.00 10750 20240307 -30.98 6020 20240806 23.26 7760 -4.38 20250218 6840 8.48 20250203 10350 -28.31 20240318 6020 23.26 20240806 1.73 N 216050 500 64 억 315929 N N 0 N 00 N
12 20250317 140954 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 90 2 1.23 223275250 30477 98.48 7310 7400 7240 9500 5120 7310 7326.02 2.46 0 11742 7396 7352 7321 7277 7246 7375 7300 64 2190 500 5110 10 1 12843222 950 9.76 0.69 12 0.24 758.00 10775.00 10750 20240307 -31.16 6020 20240806 22.92 7760 -4.64 20250218 6840 8.19 20250203 10350 -28.50 20240318 6020 22.92 20240806 1.73 N 216050 500 64 억 315929 N N 0 N 00 N