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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
418210/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
20250312,161231,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,50647420,24008,255.73,2105,2110,2105,2740,1480,2110,2109.61,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.66,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250312,151235,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,50645310,24007,255.72,2105,2110,2105,2740,1480,2110,2109.61,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.66,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250312,141229,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,50643205,24006,255.71,2105,2110,2105,2740,1480,2110,2109.61,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.66,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250312,131231,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4205910,1996,21.26,2105,2110,2105,2740,1480,2110,2107.17,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.05,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250312,121235,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4205910,1996,21.26,2105,2110,2105,2740,1480,2110,2107.17,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.05,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250312,111225,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2378650,1130,12.04,2105,2105,2105,2740,1480,2110,2105.00,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.03,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250312,101228,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2378650,1130,12.04,2105,2105,2105,2740,1480,2110,2105.00,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.03,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,-0.24,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250312,091236,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,544,N,N,0,N,00,N
20250311,161222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,19766770,9388,334.21,2110,2110,2105,2740,1480,2110,2105.54,0.02,0,-86,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.26,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,630,N,N,0,N,00,N
20250311,151224,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,19766770,9388,334.21,2110,2110,2105,2740,1480,2110,2105.54,0.02,0,-86,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.26,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,630,N,N,0,N,00,N
20250311,141228,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,19486800,9255,329.48,2110,2110,2105,2740,1480,2110,2105.54,0.02,0,-86,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.25,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,630,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 20250312 161231 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 50647420 24008 255.73 2105 2110 2105 2740 1480 2110 2109.61 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.66 37.00 1924.00 2516 20240621 -16.14 2001 20240805 5.45 2110 0.00 20250225 2095 0.72 20250225 2690 -21.56 20240621 2095 0.72 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
3 20250312 151235 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 50645310 24007 255.72 2105 2110 2105 2740 1480 2110 2109.61 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.66 37.00 1924.00 2516 20240621 -16.34 2001 20240805 5.20 2110 0.00 20250225 2095 0.48 20250225 2690 -21.75 20240621 2095 0.48 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
4 20250312 141229 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 50643205 24006 255.71 2105 2110 2105 2740 1480 2110 2109.61 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.66 37.00 1924.00 2516 20240621 -16.14 2001 20240805 5.45 2110 0.00 20250225 2095 0.72 20250225 2690 -21.56 20240621 2095 0.72 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
5 20250312 131231 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4205910 1996 21.26 2105 2110 2105 2740 1480 2110 2107.17 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.05 37.00 1924.00 2516 20240621 -16.14 2001 20240805 5.45 2110 0.00 20250225 2095 0.72 20250225 2690 -21.56 20240621 2095 0.72 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
6 20250312 121235 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4205910 1996 21.26 2105 2110 2105 2740 1480 2110 2107.17 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.05 37.00 1924.00 2516 20240621 -16.14 2001 20240805 5.45 2110 0.00 20250225 2095 0.72 20250225 2690 -21.56 20240621 2095 0.72 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
7 20250312 111225 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 2378650 1130 12.04 2105 2105 2105 2740 1480 2110 2105.00 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.03 37.00 1924.00 2516 20240621 -16.34 2001 20240805 5.20 2110 -0.24 20250225 2095 0.48 20250225 2690 -21.75 20240621 2095 0.48 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
8 20250312 101228 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 2378650 1130 12.04 2105 2105 2105 2740 1480 2110 2105.00 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.03 37.00 1924.00 2516 20240621 -16.34 2001 20240805 5.20 2110 -0.24 20250225 2095 0.48 20250225 2690 -21.75 20240621 2095 0.48 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
9 20250312 091236 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.00 37.00 1924.00 2516 20240621 -16.14 2001 20240805 5.45 2110 0.00 20250225 2095 0.72 20250225 2690 -21.56 20240621 2095 0.72 20250225 0.00 N 418210 100 3 억 544 N N 0 N 00 N
10 20250311 161222 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 19766770 9388 334.21 2110 2110 2105 2740 1480 2110 2105.54 0.02 0 -86 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.26 37.00 1924.00 2516 20240621 -16.14 2001 20240805 5.45 2110 0.00 20250225 2095 0.72 20250225 2690 -21.56 20240621 2095 0.72 20250225 0.00 N 418210 100 3 억 630 N N 0 N 00 N
11 20250311 151224 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 19766770 9388 334.21 2110 2110 2105 2740 1480 2110 2105.54 0.02 0 -86 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.26 37.00 1924.00 2516 20240621 -16.14 2001 20240805 5.45 2110 0.00 20250225 2095 0.72 20250225 2690 -21.56 20240621 2095 0.72 20250225 0.00 N 418210 100 3 억 630 N N 0 N 00 N
12 20250311 141228 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 19486800 9255 329.48 2110 2110 2105 2740 1480 2110 2105.54 0.02 0 -86 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.25 37.00 1924.00 2516 20240621 -16.34 2001 20240805 5.20 2110 0.00 20250225 2095 0.48 20250225 2690 -21.75 20240621 2095 0.48 20250225 0.00 N 418210 100 3 억 630 N N 0 N 00 N