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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161318,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26442207,12546,129.41,2105,2110,2105,2740,1480,2110,2107.62,0.05,0,-3151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.34,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250321,151304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26437987,12544,129.39,2105,2110,2105,2740,1480,2110,2107.62,0.05,0,-3151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.34,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250321,141304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26437987,12544,129.39,2105,2110,2105,2740,1480,2110,2107.62,0.05,0,-3151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.34,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250321,131305,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26437987,12544,129.39,2105,2110,2105,2740,1480,2110,2107.62,0.05,0,-3151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.34,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250321,121305,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,20799822,9871,101.82,2105,2110,2105,2740,1480,2110,2107.16,0.05,0,-851,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.27,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250321,111306,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11002835,5227,53.91,2105,2105,2105,2740,1480,2110,2105.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.14,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250321,101306,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11002835,5227,53.91,2105,2105,2105,2740,1480,2110,2105.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.14,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250321,091314,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,10525000,5000,51.57,2105,2105,2105,2740,1480,2110,2105.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.14,37.00,1924.00,2516,20240621,-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,,2008,N,N,0,N,00,N
20250320,161930,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,20446250,9695,30.27,2110,2110,2105,2740,1480,2110,2108.95,0.04,0,2151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.26,37.00,1924.00,2516,20240621,-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,,1357,N,N,0,N,00,N
20250320,151300,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,20446250,9695,30.27,2110,2110,2105,2740,1480,2110,2108.95,0.04,0,2151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.26,37.00,1924.00,2516,20240621,-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,,1357,N,N,0,N,00,N
20250320,141305,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,20444140,9694,30.27,2110,2110,2105,2740,1480,2110,2108.95,0.04,0,2151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.26,37.00,1924.00,2516,20240621,-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,,1357,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 20250321 161318 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 26442207 12546 129.41 2105 2110 2105 2740 1480 2110 2107.62 0.05 0 -3151 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.34 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 2008 N N 0 N 00 N
3 20250321 151304 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 26437987 12544 129.39 2105 2110 2105 2740 1480 2110 2107.62 0.05 0 -3151 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.34 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 2008 N N 0 N 00 N
4 20250321 141304 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 26437987 12544 129.39 2105 2110 2105 2740 1480 2110 2107.62 0.05 0 -3151 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.34 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 2008 N N 0 N 00 N
5 20250321 131305 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 26437987 12544 129.39 2105 2110 2105 2740 1480 2110 2107.62 0.05 0 -3151 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 57.03 1.10 12 0.34 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 2008 N N 0 N 00 N
6 20250321 121305 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 20799822 9871 101.82 2105 2110 2105 2740 1480 2110 2107.16 0.05 0 -851 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.27 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 2008 N N 0 N 00 N
7 20250321 111306 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 11002835 5227 53.91 2105 2105 2105 2740 1480 2110 2105.00 0.05 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.14 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 2008 N N 0 N 00 N
8 20250321 101306 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 11002835 5227 53.91 2105 2105 2105 2740 1480 2110 2105.00 0.05 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.14 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 2008 N N 0 N 00 N
9 20250321 091314 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 10525000 5000 51.57 2105 2105 2105 2740 1480 2110 2105.00 0.05 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.14 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 2008 N N 0 N 00 N
10 20250320 161930 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 20446250 9695 30.27 2110 2110 2105 2740 1480 2110 2108.95 0.04 0 2151 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 1357 N N 0 N 00 N
11 20250320 151300 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 20446250 9695 30.27 2110 2110 2105 2740 1480 2110 2108.95 0.04 0 2151 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 1357 N N 0 N 00 N
12 20250320 141305 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 20444140 9694 30.27 2110 2110 2105 2740 1480 2110 2108.95 0.04 0 2151 2113 2111 2108 2106 2103 2112 2107 4 630 100 0 5 1 3660000 77 56.89 1.09 12 0.26 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 1357 N N 0 N 00 N