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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161237,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,57502375,27263,113.56,2110,2110,2105,2740,1480,2110,2109.17,0.01,0,-314,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.74,37.00,1924.00,2516,20240621,-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
20250313,151238,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,57445540,27236,113.45,2110,2110,2105,2740,1480,2110,2109.18,0.01,0,-309,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.74,37.00,1924.00,2516,20240621,-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
20250313,141239,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,56466715,26771,111.51,2110,2110,2105,2740,1480,2110,2109.25,0.01,0,-238,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.73,37.00,1924.00,2516,20240621,-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
20250313,131238,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,56319365,26701,111.22,2110,2110,2105,2740,1480,2110,2109.26,0.01,0,-168,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.73,37.00,1924.00,2516,20240621,-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
20250313,121238,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,56169910,26630,110.92,2110,2110,2105,2740,1480,2110,2109.27,0.01,0,-97,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.73,37.00,1924.00,2516,20240621,-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
20250313,111240,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,55955200,26528,110.50,2110,2110,2105,2740,1480,2110,2109.29,0.01,0,-26,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.72,37.00,1924.00,2516,20240621,-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
20250313,101237,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,53507085,25365,105.65,2110,2110,2105,2740,1480,2110,2109.48,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.69,37.00,1924.00,2516,20240621,-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
20250313,091241,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5502475,2614,10.89,2110,2110,2105,2740,1480,2110,2105.00,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.07,37.00,1924.00,2516,20240621,-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
20250312,161231,51,100.00,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
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 20250313 161237 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 57502375 27263 113.56 2110 2110 2105 2740 1480 2110 2109.17 0.01 0 -314 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.74 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
3 20250313 151238 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 57445540 27236 113.45 2110 2110 2105 2740 1480 2110 2109.18 0.01 0 -309 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.74 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 20250313 141239 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 56466715 26771 111.51 2110 2110 2105 2740 1480 2110 2109.25 0.01 0 -238 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.73 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
5 20250313 131238 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 56319365 26701 111.22 2110 2110 2105 2740 1480 2110 2109.26 0.01 0 -168 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.73 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
6 20250313 121238 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 56169910 26630 110.92 2110 2110 2105 2740 1480 2110 2109.27 0.01 0 -97 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.73 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
7 20250313 111240 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 55955200 26528 110.50 2110 2110 2105 2740 1480 2110 2109.29 0.01 0 -26 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.72 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
8 20250313 101237 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 53507085 25365 105.65 2110 2110 2105 2740 1480 2110 2109.48 0.01 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.69 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
9 20250313 091241 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 5502475 2614 10.89 2110 2110 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 0.07 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
10 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
11 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
12 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