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
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
20250318,161251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,86742860,41206,95.21,2105,2110,2105,2740,1480,2110,2105.10,0.01,0,-9975,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.13,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250318,151257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,86654450,41164,95.11,2105,2110,2105,2740,1480,2110,2105.10,0.01,0,-9973,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.12,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250318,141254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,86654450,41164,95.11,2105,2110,2105,2740,1480,2110,2105.10,0.01,0,-9973,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.12,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250318,131254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,84869390,40318,93.16,2105,2105,2105,2740,1480,2110,2105.00,0.01,0,-10790,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.10,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250318,121256,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,84869390,40318,93.16,2105,2105,2105,2740,1480,2110,2105.00,0.01,0,-10790,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.10,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250318,111254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,42554680,20216,46.71,2105,2105,2105,2740,1480,2110,2105.00,0.01,0,-10790,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.55,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250318,101257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,42533630,20206,46.69,2105,2105,2105,2740,1480,2110,2105.00,0.01,0,-10790,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.55,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250318,091259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,41561120,19744,45.62,2105,2105,2105,2740,1480,2110,2105.00,0.01,0,-10790,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.54,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250317,161250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,91109685,43280,315.18,2110,2110,2105,2740,1480,2110,2105.12,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.18,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250317,151250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,91109685,43280,315.18,2110,2110,2105,2740,1480,2110,2105.12,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,1.18,37.00,1924.00,2516,20240621,-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,,542,N,N,0,N,00,N
20250317,141252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,15279145,7256,52.84,2110,2110,2105,2740,1480,2110,2105.73,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.20,37.00,1924.00,2516,20240621,-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,,542,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 161251 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 86742860 41206 95.21 2105 2110 2105 2740 1480 2110 2105.10 0.01 0 -9975 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.13 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 542 N N 0 N 00 N
3 20250318 151257 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 86654450 41164 95.11 2105 2110 2105 2740 1480 2110 2105.10 0.01 0 -9973 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 1.12 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 542 N N 0 N 00 N
4 20250318 141254 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 86654450 41164 95.11 2105 2110 2105 2740 1480 2110 2105.10 0.01 0 -9973 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 1.12 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 542 N N 0 N 00 N
5 20250318 131254 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 84869390 40318 93.16 2105 2105 2105 2740 1480 2110 2105.00 0.01 0 -10790 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.10 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 542 N N 0 N 00 N
6 20250318 121256 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 84869390 40318 93.16 2105 2105 2105 2740 1480 2110 2105.00 0.01 0 -10790 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.10 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 542 N N 0 N 00 N
7 20250318 111254 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 42554680 20216 46.71 2105 2105 2105 2740 1480 2110 2105.00 0.01 0 -10790 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.55 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 542 N N 0 N 00 N
8 20250318 101257 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 42533630 20206 46.69 2105 2105 2105 2740 1480 2110 2105.00 0.01 0 -10790 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.55 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 542 N N 0 N 00 N
9 20250318 091259 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 41561120 19744 45.62 2105 2105 2105 2740 1480 2110 2105.00 0.01 0 -10790 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.54 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 542 N N 0 N 00 N
10 20250317 161250 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 91109685 43280 315.18 2110 2110 2105 2740 1480 2110 2105.12 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 1.18 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 542 N N 0 N 00 N
11 20250317 151250 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 91109685 43280 315.18 2110 2110 2105 2740 1480 2110 2105.12 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 1.18 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 542 N N 0 N 00 N
12 20250317 141252 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 15279145 7256 52.84 2110 2110 2105 2740 1480 2110 2105.73 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.20 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 542 N N 0 N 00 N