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
021080/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
20250313,160336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2090,-35,5,-1.65,149736409,70998,103.37,2110,2145,2085,2760,1490,2125,2109.02,4.25,0,-45276,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1003,5.00,0.54,12,0.15,418.00,3851.00,3485,20240229,-40.03,2010,20250203,3.98,2430,-13.99,20250225,2010,3.98,20250203,3120,-33.01,20240521,2010,3.98,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250313,150337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2095,-30,5,-1.41,129066264,61108,88.97,2110,2145,2095,2760,1490,2125,2112.10,4.25,0,-40014,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1006,5.01,0.54,12,0.13,418.00,3851.00,3485,20240229,-39.89,2010,20250203,4.23,2430,-13.79,20250225,2010,4.23,20250203,3120,-32.85,20240521,2010,4.23,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250313,140336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2100,-25,5,-1.18,108178151,51152,74.47,2110,2145,2095,2760,1490,2125,2114.84,4.25,0,-32453,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1008,5.02,0.55,12,0.11,418.00,3851.00,3485,20240229,-39.74,2010,20250203,4.48,2430,-13.58,20250225,2010,4.48,20250203,3120,-32.69,20240521,2010,4.48,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250313,130336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2110,-15,5,-0.71,83070876,39201,57.07,2110,2145,2105,2760,1490,2125,2119.10,4.25,0,-24414,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1013,5.05,0.55,12,0.08,418.00,3851.00,3485,20240229,-39.45,2010,20250203,4.98,2430,-13.17,20250225,2010,4.98,20250203,3120,-32.37,20240521,2010,4.98,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250313,120336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2110,-15,5,-0.71,59375266,27990,40.75,2110,2145,2110,2760,1490,2125,2121.30,4.25,0,-15893,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1013,5.05,0.55,12,0.06,418.00,3851.00,3485,20240229,-39.45,2010,20250203,4.98,2430,-13.17,20250225,2010,4.98,20250203,3120,-32.37,20240521,2010,4.98,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250313,110336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2130,5,2,0.24,39058386,18391,26.78,2110,2145,2110,2760,1490,2125,2123.78,4.25,0,-6517,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1022,5.10,0.55,12,0.04,418.00,3851.00,3485,20240229,-38.88,2010,20250203,5.97,2430,-12.35,20250225,2010,5.97,20250203,3120,-31.73,20240521,2010,5.97,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250313,100335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2120,-5,5,-0.24,20172111,9480,13.80,2110,2145,2110,2760,1490,2125,2127.86,4.25,0,-3863,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1018,5.07,0.55,12,0.02,418.00,3851.00,3485,20240229,-39.17,2010,20250203,5.47,2430,-12.76,20250225,2010,5.47,20250203,3120,-32.05,20240521,2010,5.47,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250313,090336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2140,15,2,0.71,430870,204,0.30,2110,2140,2110,2760,1490,2125,2112.11,4.25,0,-189,2181,2152,2121,2092,2061,2167,2107,240,635,500,1480,5,1,48000000,1027,5.12,0.56,12,0.00,418.00,3851.00,3485,20240229,-38.59,2010,20250203,6.47,2430,-11.93,20250225,2010,6.47,20250203,3120,-31.41,20240521,2010,6.47,20250203,3.75,N,021080,500,240 억,,2040254,N,N,0,N,00,N
20250312,160335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2125,35,2,1.67,142827204,67141,40.66,2090,2150,2090,2715,1465,2090,2127.27,4.29,0,-21444,2143,2116,2083,2056,2023,2130,2070,240,625,500,1460,5,1,48000000,1020,5.08,0.55,12,0.14,418.00,3851.00,3485,20240229,-39.02,2010,20250203,5.72,2430,-12.55,20250225,2010,5.72,20250203,3125,-32.00,20240312,2010,5.72,20250203,3.75,N,021080,500,240 억,,2060959,N,N,0,N,00,N
20250312,150335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2140,50,2,2.39,123170824,57912,35.07,2090,2150,2090,2715,1465,2090,2126.86,4.29,0,-24036,2143,2116,2083,2056,2023,2130,2070,240,625,500,1460,5,1,48000000,1027,5.12,0.56,12,0.12,418.00,3851.00,3485,20240229,-38.59,2010,20250203,6.47,2430,-11.93,20250225,2010,6.47,20250203,3125,-31.52,20240312,2010,6.47,20250203,3.75,N,021080,500,240 억,,2060959,N,N,0,N,00,N
20250312,140334,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2120,30,2,1.44,108971351,51246,31.03,2090,2150,2090,2715,1465,2090,2126.44,4.29,0,-27074,2143,2116,2083,2056,2023,2130,2070,240,625,500,1460,5,1,48000000,1018,5.07,0.55,12,0.11,418.00,3851.00,3485,20240229,-39.17,2010,20250203,5.47,2430,-12.76,20250225,2010,5.47,20250203,3125,-32.16,20240312,2010,5.47,20250203,3.75,N,021080,500,240 억,,2060959,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 160336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2090 -35 5 -1.65 149736409 70998 103.37 2110 2145 2085 2760 1490 2125 2109.02 4.25 0 -45276 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1003 5.00 0.54 12 0.15 418.00 3851.00 3485 20240229 -40.03 2010 20250203 3.98 2430 -13.99 20250225 2010 3.98 20250203 3120 -33.01 20240521 2010 3.98 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
3 20250313 150337 55 60.00 KOSDAQ 금융 N N N Y 60 N 2095 -30 5 -1.41 129066264 61108 88.97 2110 2145 2095 2760 1490 2125 2112.10 4.25 0 -40014 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1006 5.01 0.54 12 0.13 418.00 3851.00 3485 20240229 -39.89 2010 20250203 4.23 2430 -13.79 20250225 2010 4.23 20250203 3120 -32.85 20240521 2010 4.23 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
4 20250313 140336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2100 -25 5 -1.18 108178151 51152 74.47 2110 2145 2095 2760 1490 2125 2114.84 4.25 0 -32453 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1008 5.02 0.55 12 0.11 418.00 3851.00 3485 20240229 -39.74 2010 20250203 4.48 2430 -13.58 20250225 2010 4.48 20250203 3120 -32.69 20240521 2010 4.48 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
5 20250313 130336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2110 -15 5 -0.71 83070876 39201 57.07 2110 2145 2105 2760 1490 2125 2119.10 4.25 0 -24414 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1013 5.05 0.55 12 0.08 418.00 3851.00 3485 20240229 -39.45 2010 20250203 4.98 2430 -13.17 20250225 2010 4.98 20250203 3120 -32.37 20240521 2010 4.98 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
6 20250313 120336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2110 -15 5 -0.71 59375266 27990 40.75 2110 2145 2110 2760 1490 2125 2121.30 4.25 0 -15893 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1013 5.05 0.55 12 0.06 418.00 3851.00 3485 20240229 -39.45 2010 20250203 4.98 2430 -13.17 20250225 2010 4.98 20250203 3120 -32.37 20240521 2010 4.98 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
7 20250313 110336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2130 5 2 0.24 39058386 18391 26.78 2110 2145 2110 2760 1490 2125 2123.78 4.25 0 -6517 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1022 5.10 0.55 12 0.04 418.00 3851.00 3485 20240229 -38.88 2010 20250203 5.97 2430 -12.35 20250225 2010 5.97 20250203 3120 -31.73 20240521 2010 5.97 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
8 20250313 100335 55 60.00 KOSDAQ 금융 N N N Y 60 N 2120 -5 5 -0.24 20172111 9480 13.80 2110 2145 2110 2760 1490 2125 2127.86 4.25 0 -3863 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1018 5.07 0.55 12 0.02 418.00 3851.00 3485 20240229 -39.17 2010 20250203 5.47 2430 -12.76 20250225 2010 5.47 20250203 3120 -32.05 20240521 2010 5.47 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
9 20250313 090336 55 60.00 KOSDAQ 금융 N N N Y 60 N 2140 15 2 0.71 430870 204 0.30 2110 2140 2110 2760 1490 2125 2112.11 4.25 0 -189 2181 2152 2121 2092 2061 2167 2107 240 635 500 1480 5 1 48000000 1027 5.12 0.56 12 0.00 418.00 3851.00 3485 20240229 -38.59 2010 20250203 6.47 2430 -11.93 20250225 2010 6.47 20250203 3120 -31.41 20240521 2010 6.47 20250203 3.75 N 021080 500 240 억 2040254 N N 0 N 00 N
10 20250312 160335 55 60.00 KOSDAQ 금융 N N N Y 60 N 2125 35 2 1.67 142827204 67141 40.66 2090 2150 2090 2715 1465 2090 2127.27 4.29 0 -21444 2143 2116 2083 2056 2023 2130 2070 240 625 500 1460 5 1 48000000 1020 5.08 0.55 12 0.14 418.00 3851.00 3485 20240229 -39.02 2010 20250203 5.72 2430 -12.55 20250225 2010 5.72 20250203 3125 -32.00 20240312 2010 5.72 20250203 3.75 N 021080 500 240 억 2060959 N N 0 N 00 N
11 20250312 150335 55 60.00 KOSDAQ 금융 N N N Y 60 N 2140 50 2 2.39 123170824 57912 35.07 2090 2150 2090 2715 1465 2090 2126.86 4.29 0 -24036 2143 2116 2083 2056 2023 2130 2070 240 625 500 1460 5 1 48000000 1027 5.12 0.56 12 0.12 418.00 3851.00 3485 20240229 -38.59 2010 20250203 6.47 2430 -11.93 20250225 2010 6.47 20250203 3125 -31.52 20240312 2010 6.47 20250203 3.75 N 021080 500 240 억 2060959 N N 0 N 00 N
12 20250312 140334 55 60.00 KOSDAQ 금융 N N N Y 60 N 2120 30 2 1.44 108971351 51246 31.03 2090 2150 2090 2715 1465 2090 2126.44 4.29 0 -27074 2143 2116 2083 2056 2023 2130 2070 240 625 500 1460 5 1 48000000 1018 5.07 0.55 12 0.11 418.00 3851.00 3485 20240229 -39.17 2010 20250203 5.47 2430 -12.76 20250225 2010 5.47 20250203 3125 -32.16 20240312 2010 5.47 20250203 3.75 N 021080 500 240 억 2060959 N N 0 N 00 N