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
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
20250306,160920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,160,2,2.18,236391315,32200,99.72,7300,7500,7270,9540,5140,7340,7334.40,2.65,0,-2358,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,963,7.62,0.73,12,0.25,984.00,10339.00,11320,20240226,-33.75,6020,20240806,24.58,7760,-3.35,20250218,6840,9.65,20250203,10750,-30.23,20240307,6020,24.58,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250306,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-20,5,-0.27,209508045,28592,88.54,7300,7450,7270,9540,5140,7340,7327.51,2.65,0,-1849,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,940,7.44,0.71,12,0.22,984.00,10339.00,11320,20240226,-35.34,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10750,-31.91,20240307,6020,21.59,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250306,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-20,5,-0.27,195755855,26712,82.72,7300,7450,7270,9540,5140,7340,7328.39,2.65,0,-1498,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,940,7.44,0.71,12,0.21,984.00,10339.00,11320,20240226,-35.34,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10750,-31.91,20240307,6020,21.59,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250306,130920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-30,5,-0.41,182703545,24927,77.19,7300,7450,7270,9540,5140,7340,7329.54,2.65,0,-2371,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,939,7.43,0.71,12,0.19,984.00,10339.00,11320,20240226,-35.42,6020,20240806,21.43,7760,-5.80,20250218,6840,6.87,20250203,10750,-32.00,20240307,6020,21.43,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250306,120919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,30,2,0.41,158458015,21616,66.94,7300,7450,7270,9540,5140,7340,7330.59,2.65,0,-3095,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,947,7.49,0.71,12,0.17,984.00,10339.00,11320,20240226,-34.89,6020,20240806,22.43,7760,-5.03,20250218,6840,7.75,20250203,10750,-31.44,20240307,6020,22.43,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250306,110916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-20,5,-0.27,73956155,10152,31.44,7300,7340,7270,9540,5140,7340,7284.89,2.65,0,-3036,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,940,7.44,0.71,12,0.08,984.00,10339.00,11320,20240226,-35.34,6020,20240806,21.59,7760,-5.67,20250218,6840,7.02,20250203,10750,-31.91,20240307,6020,21.59,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250306,100918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,-70,5,-0.95,55502775,7623,23.61,7300,7340,7270,9540,5140,7340,7280.96,2.65,0,-2851,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,934,7.39,0.70,12,0.06,984.00,10339.00,11320,20240226,-35.78,6020,20240806,20.76,7760,-6.31,20250218,6840,6.29,20250203,10750,-32.37,20240307,6020,20.76,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250306,090921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,2503940,343,1.06,7300,7340,7300,9540,5140,7340,7300.12,2.65,0,0,7440,7390,7300,7250,7160,7415,7275,64,2200,500,5130,10,1,12843222,943,7.46,0.71,12,0.00,984.00,10339.00,11320,20240226,-35.16,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10750,-31.72,20240307,6020,21.93,20240806,1.76,N,216050,500,64 억,,340674,N,N,0,N,00,N
20250305,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,80,2,1.10,235214190,32287,153.21,7260,7350,7210,9430,5090,7260,7285.11,2.64,0,1712,7380,7320,7210,7150,7040,7265,7095,64,2170,500,5080,10,1,12843222,943,7.46,0.71,12,0.25,984.00,10339.00,11320,20240226,-35.16,6020,20240806,21.93,7760,-5.41,20250218,6840,7.31,20250203,10750,-31.72,20240307,6020,21.93,20240806,1.77,N,216050,500,64 억,,338856,N,N,0,N,00,N
20250305,150913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,50,2,0.69,230540170,31647,150.17,7260,7350,7210,9430,5090,7260,7284.74,2.64,0,1691,7380,7320,7210,7150,7040,7265,7095,64,2170,500,5080,10,1,12843222,939,7.43,0.71,12,0.25,984.00,10339.00,11320,20240226,-35.42,6020,20240806,21.43,7760,-5.80,20250218,6840,6.87,20250203,10750,-32.00,20240307,6020,21.43,20240806,1.77,N,216050,500,64 억,,338856,N,N,0,N,00,N
20250305,140912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,40,2,0.55,89990500,12398,58.83,7260,7330,7210,9430,5090,7260,7258.47,2.64,0,-1056,7380,7320,7210,7150,7040,7265,7095,64,2170,500,5080,10,1,12843222,938,7.42,0.71,12,0.10,984.00,10339.00,11320,20240226,-35.51,6020,20240806,21.26,7760,-5.93,20250218,6840,6.73,20250203,10750,-32.09,20240307,6020,21.26,20240806,1.77,N,216050,500,64 억,,338856,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 160920 57 100.00 KOSDAQ 일반서비스 N N N N N 7500 160 2 2.18 236391315 32200 99.72 7300 7500 7270 9540 5140 7340 7334.40 2.65 0 -2358 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 963 7.62 0.73 12 0.25 984.00 10339.00 11320 20240226 -33.75 6020 20240806 24.58 7760 -3.35 20250218 6840 9.65 20250203 10750 -30.23 20240307 6020 24.58 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
3 20250306 150920 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 -20 5 -0.27 209508045 28592 88.54 7300 7450 7270 9540 5140 7340 7327.51 2.65 0 -1849 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 940 7.44 0.71 12 0.22 984.00 10339.00 11320 20240226 -35.34 6020 20240806 21.59 7760 -5.67 20250218 6840 7.02 20250203 10750 -31.91 20240307 6020 21.59 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
4 20250306 140919 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 -20 5 -0.27 195755855 26712 82.72 7300 7450 7270 9540 5140 7340 7328.39 2.65 0 -1498 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 940 7.44 0.71 12 0.21 984.00 10339.00 11320 20240226 -35.34 6020 20240806 21.59 7760 -5.67 20250218 6840 7.02 20250203 10750 -31.91 20240307 6020 21.59 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
5 20250306 130920 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 -30 5 -0.41 182703545 24927 77.19 7300 7450 7270 9540 5140 7340 7329.54 2.65 0 -2371 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 939 7.43 0.71 12 0.19 984.00 10339.00 11320 20240226 -35.42 6020 20240806 21.43 7760 -5.80 20250218 6840 6.87 20250203 10750 -32.00 20240307 6020 21.43 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
6 20250306 120919 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 30 2 0.41 158458015 21616 66.94 7300 7450 7270 9540 5140 7340 7330.59 2.65 0 -3095 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 947 7.49 0.71 12 0.17 984.00 10339.00 11320 20240226 -34.89 6020 20240806 22.43 7760 -5.03 20250218 6840 7.75 20250203 10750 -31.44 20240307 6020 22.43 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
7 20250306 110916 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 -20 5 -0.27 73956155 10152 31.44 7300 7340 7270 9540 5140 7340 7284.89 2.65 0 -3036 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 940 7.44 0.71 12 0.08 984.00 10339.00 11320 20240226 -35.34 6020 20240806 21.59 7760 -5.67 20250218 6840 7.02 20250203 10750 -31.91 20240307 6020 21.59 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
8 20250306 100918 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 -70 5 -0.95 55502775 7623 23.61 7300 7340 7270 9540 5140 7340 7280.96 2.65 0 -2851 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 934 7.39 0.70 12 0.06 984.00 10339.00 11320 20240226 -35.78 6020 20240806 20.76 7760 -6.31 20250218 6840 6.29 20250203 10750 -32.37 20240307 6020 20.76 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
9 20250306 090921 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 2503940 343 1.06 7300 7340 7300 9540 5140 7340 7300.12 2.65 0 0 7440 7390 7300 7250 7160 7415 7275 64 2200 500 5130 10 1 12843222 943 7.46 0.71 12 0.00 984.00 10339.00 11320 20240226 -35.16 6020 20240806 21.93 7760 -5.41 20250218 6840 7.31 20250203 10750 -31.72 20240307 6020 21.93 20240806 1.76 N 216050 500 64 억 340674 N N 0 N 00 N
10 20250305 160909 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 80 2 1.10 235214190 32287 153.21 7260 7350 7210 9430 5090 7260 7285.11 2.64 0 1712 7380 7320 7210 7150 7040 7265 7095 64 2170 500 5080 10 1 12843222 943 7.46 0.71 12 0.25 984.00 10339.00 11320 20240226 -35.16 6020 20240806 21.93 7760 -5.41 20250218 6840 7.31 20250203 10750 -31.72 20240307 6020 21.93 20240806 1.77 N 216050 500 64 억 338856 N N 0 N 00 N
11 20250305 150913 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 50 2 0.69 230540170 31647 150.17 7260 7350 7210 9430 5090 7260 7284.74 2.64 0 1691 7380 7320 7210 7150 7040 7265 7095 64 2170 500 5080 10 1 12843222 939 7.43 0.71 12 0.25 984.00 10339.00 11320 20240226 -35.42 6020 20240806 21.43 7760 -5.80 20250218 6840 6.87 20250203 10750 -32.00 20240307 6020 21.43 20240806 1.77 N 216050 500 64 억 338856 N N 0 N 00 N
12 20250305 140912 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 40 2 0.55 89990500 12398 58.83 7260 7330 7210 9430 5090 7260 7258.47 2.64 0 -1056 7380 7320 7210 7150 7040 7265 7095 64 2170 500 5080 10 1 12843222 938 7.42 0.71 12 0.10 984.00 10339.00 11320 20240226 -35.51 6020 20240806 21.26 7760 -5.93 20250218 6840 6.73 20250203 10750 -32.09 20240307 6020 21.26 20240806 1.77 N 216050 500 64 억 338856 N N 0 N 00 N