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
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
20250306,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,63179118,266667,234.19,236,240,233,305,165,235,236.92,0.72,0,-5699,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.18,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250306,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,2,2,0.85,59293441,250148,219.68,236,240,233,305,165,235,237.03,0.72,0,-5731,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,361,7.90,0.60,03,0.16,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250306,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,3,2,1.28,46754761,197634,173.57,236,239,233,305,165,235,236.57,0.72,0,-5387,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,362,7.93,0.60,03,0.13,30.00,397.00,514,20240813,-53.70,212,20250217,12.26,307,-22.48,20250108,212,12.26,20250217,514,-53.70,20240813,212,12.26,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250306,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,4,2,1.70,38495346,163000,143.15,236,239,233,305,165,235,236.17,0.72,0,-4497,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,364,7.97,0.60,03,0.11,30.00,397.00,514,20240813,-53.50,212,20250217,12.74,307,-22.15,20250108,212,12.74,20250217,514,-53.50,20240813,212,12.74,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250306,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,1,2,0.43,14635271,62233,54.65,236,237,233,305,165,235,235.17,0.72,0,-1240,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.04,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250306,110329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,2,2,0.85,8035696,34132,29.98,236,237,233,305,165,235,235.43,0.72,0,-1234,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,361,7.90,0.60,03,0.02,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250306,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,1,2,0.43,6817278,28957,25.43,236,237,233,305,165,235,235.43,0.72,0,-1250,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.02,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250306,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,1,2,0.43,18172,77,0.07,236,236,236,305,165,235,236.00,0.72,0,0,243,239,236,232,229,238,231,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.00,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1098330,N,N,0,N,00,N
20250305,160328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,26747647,113767,55.89,235,240,233,305,165,235,235.11,0.72,0,4264,243,238,236,231,229,238,231,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.07,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1094066,N,N,0,N,00,N
20250305,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,2,2,0.85,19934968,84814,41.66,235,240,233,305,165,235,235.04,0.72,0,886,243,238,236,231,229,238,231,761,70,500,160,1,1,152184408,361,7.90,0.60,03,0.06,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.00,N,021880,500,760 억,,1094066,N,N,0,N,00,N
20250305,140327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,1,2,0.43,18023055,76743,37.70,235,240,233,305,165,235,234.85,0.72,0,1040,243,238,236,231,229,238,231,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.05,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1094066,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 160330 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 63179118 266667 234.19 236 240 233 305 165 235 236.92 0.72 0 -5699 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.18 30.00 397.00 514 20240813 -54.28 212 20250217 10.85 307 -23.45 20250108 212 10.85 20250217 514 -54.28 20240813 212 10.85 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
3 20250306 150331 57 100.00 KOSDAQ 금융 N N N N N 237 2 2 0.85 59293441 250148 219.68 236 240 233 305 165 235 237.03 0.72 0 -5731 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 361 7.90 0.60 03 0.16 30.00 397.00 514 20240813 -53.89 212 20250217 11.79 307 -22.80 20250108 212 11.79 20250217 514 -53.89 20240813 212 11.79 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
4 20250306 140330 57 100.00 KOSDAQ 금융 N N N N N 238 3 2 1.28 46754761 197634 173.57 236 239 233 305 165 235 236.57 0.72 0 -5387 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 362 7.93 0.60 03 0.13 30.00 397.00 514 20240813 -53.70 212 20250217 12.26 307 -22.48 20250108 212 12.26 20250217 514 -53.70 20240813 212 12.26 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
5 20250306 130330 57 100.00 KOSDAQ 금융 N N N N N 239 4 2 1.70 38495346 163000 143.15 236 239 233 305 165 235 236.17 0.72 0 -4497 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 364 7.97 0.60 03 0.11 30.00 397.00 514 20240813 -53.50 212 20250217 12.74 307 -22.15 20250108 212 12.74 20250217 514 -53.50 20240813 212 12.74 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
6 20250306 120330 57 100.00 KOSDAQ 금융 N N N N N 236 1 2 0.43 14635271 62233 54.65 236 237 233 305 165 235 235.17 0.72 0 -1240 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.04 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
7 20250306 110329 57 100.00 KOSDAQ 금융 N N N N N 237 2 2 0.85 8035696 34132 29.98 236 237 233 305 165 235 235.43 0.72 0 -1234 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 361 7.90 0.60 03 0.02 30.00 397.00 514 20240813 -53.89 212 20250217 11.79 307 -22.80 20250108 212 11.79 20250217 514 -53.89 20240813 212 11.79 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
8 20250306 100330 57 100.00 KOSDAQ 금융 N N N N N 236 1 2 0.43 6817278 28957 25.43 236 237 233 305 165 235 235.43 0.72 0 -1250 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.02 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
9 20250306 090333 57 100.00 KOSDAQ 금융 N N N N N 236 1 2 0.43 18172 77 0.07 236 236 236 305 165 235 236.00 0.72 0 0 243 239 236 232 229 238 231 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.00 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1098330 N N 0 N 00 N
10 20250305 160328 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 26747647 113767 55.89 235 240 233 305 165 235 235.11 0.72 0 4264 243 238 236 231 229 238 231 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.07 30.00 397.00 514 20240813 -54.28 212 20250217 10.85 307 -23.45 20250108 212 10.85 20250217 514 -54.28 20240813 212 10.85 20250217 0.00 N 021880 500 760 억 1094066 N N 0 N 00 N
11 20250305 150329 57 100.00 KOSDAQ 금융 N N N N N 237 2 2 0.85 19934968 84814 41.66 235 240 233 305 165 235 235.04 0.72 0 886 243 238 236 231 229 238 231 761 70 500 160 1 1 152184408 361 7.90 0.60 03 0.06 30.00 397.00 514 20240813 -53.89 212 20250217 11.79 307 -22.80 20250108 212 11.79 20250217 514 -53.89 20240813 212 11.79 20250217 0.00 N 021880 500 760 억 1094066 N N 0 N 00 N
12 20250305 140327 57 100.00 KOSDAQ 금융 N N N N N 236 1 2 0.43 18023055 76743 37.70 235 240 233 305 165 235 234.85 0.72 0 1040 243 238 236 231 229 238 231 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.05 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1094066 N N 0 N 00 N