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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021880/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
20250317,160341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,-1,5,-0.40,25789347,105240,47.37,248,249,241,323,175,249,245.05,0.72,0,-7936,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,377,8.27,0.62,03,0.07,30.00,397.00,514,20240813,-51.75,212,20250217,16.98,307,-19.22,20250108,212,16.98,20250217,514,-51.75,20240813,212,16.98,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250317,150340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-3,5,-1.20,19832302,80875,36.40,248,249,241,323,175,249,245.22,0.72,0,-6481,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,374,8.20,0.62,03,0.05,30.00,397.00,514,20240813,-52.14,212,20250217,16.04,307,-19.87,20250108,212,16.04,20250217,514,-52.14,20240813,212,16.04,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250317,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,-2,5,-0.80,19533047,79658,35.85,248,249,241,323,175,249,245.21,0.72,0,-5441,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,376,8.23,0.62,03,0.05,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250317,130340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,-2,5,-0.80,15844387,64582,29.07,248,249,241,323,175,249,245.34,0.72,0,-5428,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,376,8.23,0.62,03,0.04,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250317,120339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-3,5,-1.20,10379576,42454,19.11,248,249,241,323,175,249,244.49,0.72,0,-4701,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,374,8.20,0.62,03,0.03,30.00,397.00,514,20240813,-52.14,212,20250217,16.04,307,-19.87,20250108,212,16.04,20250217,514,-52.14,20240813,212,16.04,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250317,110339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,-2,5,-0.80,10329143,42249,19.02,248,249,241,323,175,249,244.48,0.72,0,-4503,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,376,8.23,0.62,03,0.03,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250317,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,-2,5,-0.80,8665023,35456,15.96,248,249,241,323,175,249,244.39,0.72,0,-2592,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,376,8.23,0.62,03,0.02,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250317,090340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,-2,5,-0.80,634559,2569,1.16,248,249,246,323,175,249,247.01,0.72,0,647,257,252,246,241,235,255,244,761,74,500,170,1,1,152184408,376,8.23,0.62,03,0.00,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1102501,N,N,0,N,00,N
20250314,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,249,7,2,2.89,54694625,222185,113.87,240,251,240,314,170,242,246.17,0.73,0,-9570,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,379,8.30,0.63,03,0.15,30.00,397.00,514,20240813,-51.56,212,20250217,17.45,307,-18.89,20250108,212,17.45,20250217,514,-51.56,20240813,212,17.45,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N
20250314,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,6,2,2.48,50872232,206864,106.02,240,251,240,314,170,242,245.92,0.73,0,-5658,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,377,8.27,0.62,03,0.14,30.00,397.00,514,20240813,-51.75,212,20250217,16.98,307,-19.22,20250108,212,16.98,20250217,514,-51.75,20240813,212,16.98,20250217,0.00,N,021880,500,760 억,,1112071,N,N,0,N,00,N
20250314,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,5,2,2.07,49407381,200930,102.98,240,251,240,314,170,242,245.89,0.73,0,-4672,248,244,240,236,232,247,239,761,72,500,160,1,1,152184408,376,8.23,0.62,03,0.13,30.00,397.00,514,20240813,-51.95,212,20250217,16.51,307,-19.54,20250108,212,16.51,20250217,514,-51.95,20240813,212,16.51,20250217,0.00,N,021880,500,760 억,,1112071,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 20250317 160341 57 100.00 KOSDAQ 금융 N N N N N 248 -1 5 -0.40 25789347 105240 47.37 248 249 241 323 175 249 245.05 0.72 0 -7936 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 377 8.27 0.62 03 0.07 30.00 397.00 514 20240813 -51.75 212 20250217 16.98 307 -19.22 20250108 212 16.98 20250217 514 -51.75 20240813 212 16.98 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
3 20250317 150340 57 100.00 KOSDAQ 금융 N N N N N 246 -3 5 -1.20 19832302 80875 36.40 248 249 241 323 175 249 245.22 0.72 0 -6481 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 374 8.20 0.62 03 0.05 30.00 397.00 514 20240813 -52.14 212 20250217 16.04 307 -19.87 20250108 212 16.04 20250217 514 -52.14 20240813 212 16.04 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
4 20250317 140341 57 100.00 KOSDAQ 금융 N N N N N 247 -2 5 -0.80 19533047 79658 35.85 248 249 241 323 175 249 245.21 0.72 0 -5441 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 376 8.23 0.62 03 0.05 30.00 397.00 514 20240813 -51.95 212 20250217 16.51 307 -19.54 20250108 212 16.51 20250217 514 -51.95 20240813 212 16.51 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
5 20250317 130340 57 100.00 KOSDAQ 금융 N N N N N 247 -2 5 -0.80 15844387 64582 29.07 248 249 241 323 175 249 245.34 0.72 0 -5428 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 376 8.23 0.62 03 0.04 30.00 397.00 514 20240813 -51.95 212 20250217 16.51 307 -19.54 20250108 212 16.51 20250217 514 -51.95 20240813 212 16.51 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
6 20250317 120339 57 100.00 KOSDAQ 금융 N N N N N 246 -3 5 -1.20 10379576 42454 19.11 248 249 241 323 175 249 244.49 0.72 0 -4701 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 374 8.20 0.62 03 0.03 30.00 397.00 514 20240813 -52.14 212 20250217 16.04 307 -19.87 20250108 212 16.04 20250217 514 -52.14 20240813 212 16.04 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
7 20250317 110339 57 100.00 KOSDAQ 금융 N N N N N 247 -2 5 -0.80 10329143 42249 19.02 248 249 241 323 175 249 244.48 0.72 0 -4503 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 376 8.23 0.62 03 0.03 30.00 397.00 514 20240813 -51.95 212 20250217 16.51 307 -19.54 20250108 212 16.51 20250217 514 -51.95 20240813 212 16.51 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
8 20250317 100341 57 100.00 KOSDAQ 금융 N N N N N 247 -2 5 -0.80 8665023 35456 15.96 248 249 241 323 175 249 244.39 0.72 0 -2592 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 376 8.23 0.62 03 0.02 30.00 397.00 514 20240813 -51.95 212 20250217 16.51 307 -19.54 20250108 212 16.51 20250217 514 -51.95 20240813 212 16.51 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
9 20250317 090340 57 100.00 KOSDAQ 금융 N N N N N 247 -2 5 -0.80 634559 2569 1.16 248 249 246 323 175 249 247.01 0.72 0 647 257 252 246 241 235 255 244 761 74 500 170 1 1 152184408 376 8.23 0.62 03 0.00 30.00 397.00 514 20240813 -51.95 212 20250217 16.51 307 -19.54 20250108 212 16.51 20250217 514 -51.95 20240813 212 16.51 20250217 0.00 N 021880 500 760 억 1102501 N N 0 N 00 N
10 20250314 160339 57 100.00 KOSDAQ 금융 N N N N N 249 7 2 2.89 54694625 222185 113.87 240 251 240 314 170 242 246.17 0.73 0 -9570 248 244 240 236 232 247 239 761 72 500 160 1 1 152184408 379 8.30 0.63 03 0.15 30.00 397.00 514 20240813 -51.56 212 20250217 17.45 307 -18.89 20250108 212 17.45 20250217 514 -51.56 20240813 212 17.45 20250217 0.00 N 021880 500 760 억 1112071 N N 0 N 00 N
11 20250314 150342 57 100.00 KOSDAQ 금융 N N N N N 248 6 2 2.48 50872232 206864 106.02 240 251 240 314 170 242 245.92 0.73 0 -5658 248 244 240 236 232 247 239 761 72 500 160 1 1 152184408 377 8.27 0.62 03 0.14 30.00 397.00 514 20240813 -51.75 212 20250217 16.98 307 -19.22 20250108 212 16.98 20250217 514 -51.75 20240813 212 16.98 20250217 0.00 N 021880 500 760 억 1112071 N N 0 N 00 N
12 20250314 140339 57 100.00 KOSDAQ 금융 N N N N N 247 5 2 2.07 49407381 200930 102.98 240 251 240 314 170 242 245.89 0.73 0 -4672 248 244 240 236 232 247 239 761 72 500 160 1 1 152184408 376 8.23 0.62 03 0.13 30.00 397.00 514 20240813 -51.95 212 20250217 16.51 307 -19.54 20250108 212 16.51 20250217 514 -51.95 20240813 212 16.51 20250217 0.00 N 021880 500 760 억 1112071 N N 0 N 00 N