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
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
20250306,161206,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,132140989,62699,255.99,2100,2110,2100,2730,1470,2100,2107.55,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.71,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250306,151207,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,132035739,62649,255.78,2100,2110,2100,2730,1470,2100,2107.55,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.71,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250306,141206,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,106504194,50520,206.26,2100,2110,2100,2730,1470,2100,2108.16,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.38,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250306,131206,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,98669384,46798,191.07,2100,2110,2100,2730,1470,2100,2108.41,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.28,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250306,121205,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,95793954,45432,185.49,2100,2110,2100,2730,1470,2100,2108.51,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.24,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250306,111202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,95642394,45360,185.20,2100,2110,2100,2730,1470,2100,2108.52,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.24,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250306,101204,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,93535289,44359,181.11,2100,2110,2100,2730,1470,2100,2108.60,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,1.21,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250306,091210,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,307280,146,0.60,2100,2105,2100,2730,1470,2100,2104.66,0.02,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.00,37.00,1924.00,2516,20240621,-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,,590,N,N,0,N,00,N
20250305,161149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,51481630,24493,39.66,2105,2105,2100,2735,1475,2105,2101.89,0.02,0,-132,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,0.67,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250225,2690,-21.93,20240621,2095,0.24,20250225,0.00,N,418210,100,3 억,,722,N,N,0,N,00,N
20250305,151156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,36489720,17354,28.10,2105,2105,2100,2735,1475,2105,2102.67,0.02,0,-115,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.76,1.09,12,0.47,37.00,1924.00,2516,20240621,-16.53,2001,20240805,4.95,2110,-0.47,20250225,2095,0.24,20250225,2690,-21.93,20240621,2095,0.24,20250225,0.00,N,418210,100,3 억,,722,N,N,0,N,00,N
20250305,141156,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,32526080,15471,25.05,2105,2105,2100,2735,1475,2105,2102.39,0.02,0,200,2108,2106,2103,2101,2098,2107,2102,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.42,37.00,1924.00,2516,20240621,-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,,722,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 161206 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 132140989 62699 255.99 2100 2110 2100 2730 1470 2100 2107.55 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.71 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 590 N N 0 N 00 N
3 20250306 151207 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 132035739 62649 255.78 2100 2110 2100 2730 1470 2100 2107.55 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.71 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 590 N N 0 N 00 N
4 20250306 141206 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 106504194 50520 206.26 2100 2110 2100 2730 1470 2100 2108.16 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.38 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 590 N N 0 N 00 N
5 20250306 131206 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 98669384 46798 191.07 2100 2110 2100 2730 1470 2100 2108.41 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.28 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 590 N N 0 N 00 N
6 20250306 121205 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 95793954 45432 185.49 2100 2110 2100 2730 1470 2100 2108.51 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.24 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 590 N N 0 N 00 N
7 20250306 111202 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 95642394 45360 185.20 2100 2110 2100 2730 1470 2100 2108.52 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.24 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 590 N N 0 N 00 N
8 20250306 101204 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 93535289 44359 181.11 2100 2110 2100 2730 1470 2100 2108.60 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 1.21 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 590 N N 0 N 00 N
9 20250306 091210 51 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 307280 146 0.60 2100 2105 2100 2730 1470 2100 2104.66 0.02 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.00 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 590 N N 0 N 00 N
10 20250305 161149 51 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 51481630 24493 39.66 2105 2105 2100 2735 1475 2105 2101.89 0.02 0 -132 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 0.67 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250225 2690 -21.93 20240621 2095 0.24 20250225 0.00 N 418210 100 3 억 722 N N 0 N 00 N
11 20250305 151156 51 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 36489720 17354 28.10 2105 2105 2100 2735 1475 2105 2102.67 0.02 0 -115 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.76 1.09 12 0.47 37.00 1924.00 2516 20240621 -16.53 2001 20240805 4.95 2110 -0.47 20250225 2095 0.24 20250225 2690 -21.93 20240621 2095 0.24 20250225 0.00 N 418210 100 3 억 722 N N 0 N 00 N
12 20250305 141156 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 32526080 15471 25.05 2105 2105 2100 2735 1475 2105 2102.39 0.02 0 200 2108 2106 2103 2101 2098 2107 2102 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.42 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 722 N N 0 N 00 N