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
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
20250321,160343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,2,2,0.78,95517928,370257,61.63,258,263,256,335,181,258,257.98,0.76,0,-13097,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.24,30.00,397.00,514,20240813,-49.42,212,20250217,22.64,307,-15.31,20250108,212,22.64,20250217,514,-49.42,20240813,212,22.64,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250321,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,2,2,0.78,95165899,368902,61.40,258,263,256,335,181,258,257.97,0.76,0,-13092,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.24,30.00,397.00,514,20240813,-49.42,212,20250217,22.64,307,-15.31,20250108,212,22.64,20250217,514,-49.42,20240813,212,22.64,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250321,140342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,1,2,0.39,90726271,351743,58.54,258,263,256,335,181,258,257.93,0.76,0,-12379,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.23,30.00,397.00,514,20240813,-49.61,212,20250217,22.17,307,-15.64,20250108,212,22.17,20250217,514,-49.61,20240813,212,22.17,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250321,130344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,0,3,0.00,74491321,288917,48.09,258,263,256,335,181,258,257.83,0.76,0,-12779,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,393,8.60,0.65,03,0.19,30.00,397.00,514,20240813,-49.81,212,20250217,21.70,307,-15.96,20250108,212,21.70,20250217,514,-49.81,20240813,212,21.70,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250321,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,0,3,0.00,63802361,247477,41.19,258,263,256,335,181,258,257.81,0.76,0,-12840,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,393,8.60,0.65,03,0.16,30.00,397.00,514,20240813,-49.81,212,20250217,21.70,307,-15.96,20250108,212,21.70,20250217,514,-49.81,20240813,212,21.70,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250321,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,1,2,0.39,59777156,231876,38.59,258,263,256,335,181,258,257.80,0.76,0,-12901,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,394,8.63,0.65,03,0.15,30.00,397.00,514,20240813,-49.61,212,20250217,22.17,307,-15.64,20250108,212,22.17,20250217,514,-49.61,20240813,212,22.17,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250321,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,2,2,0.78,31813331,123092,20.49,258,263,257,335,181,258,258.45,0.76,0,-10953,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.08,30.00,397.00,514,20240813,-49.42,212,20250217,22.64,307,-15.31,20250108,212,22.64,20250217,514,-49.42,20240813,212,22.64,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250321,090345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,5,2,1.94,4329262,16706,2.78,258,263,258,335,181,258,259.14,0.76,0,-1065,284,271,263,250,242,267,246,761,77,500,180,1,1,152184408,400,8.77,0.66,03,0.01,30.00,397.00,514,20240813,-48.83,212,20250217,24.06,307,-14.33,20250108,212,24.06,20250217,514,-48.83,20240813,212,24.06,20250217,0.00,N,021880,500,760 억,,1149251,N,N,0,N,00,N
20250320,160402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,-1,5,-0.39,160797348,600737,148.16,259,276,255,336,182,259,267.67,0.75,0,8624,267,262,255,250,243,265,253,761,77,500,180,1,1,152184408,393,8.60,0.65,03,0.39,30.00,397.00,514,20240813,-49.81,212,20250217,21.70,307,-15.96,20250108,212,21.70,20250217,514,-49.81,20240813,212,21.70,20250217,0.00,N,021880,500,760 억,,1139376,N,N,0,N,00,N
20250320,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,1,2,0.39,157173809,586731,144.70,259,276,255,336,182,259,267.88,0.75,0,7459,267,262,255,250,243,265,253,761,77,500,180,1,1,152184408,396,8.67,0.65,03,0.39,30.00,397.00,514,20240813,-49.42,212,20250217,22.64,307,-15.31,20250108,212,22.64,20250217,514,-49.42,20240813,212,22.64,20250217,0.00,N,021880,500,760 억,,1139376,N,N,0,N,00,N
20250320,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,266,7,2,2.70,128555681,477175,117.68,259,276,259,336,182,259,269.41,0.75,0,-7126,267,262,255,250,243,265,253,761,77,500,180,1,1,152184408,405,8.87,0.67,03,0.31,30.00,397.00,514,20240813,-48.25,212,20250217,25.47,307,-13.36,20250108,212,25.47,20250217,514,-48.25,20240813,212,25.47,20250217,0.00,N,021880,500,760 억,,1139376,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 160343 57 100.00 KOSDAQ 금융 N N N N N 260 2 2 0.78 95517928 370257 61.63 258 263 256 335 181 258 257.98 0.76 0 -13097 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.24 30.00 397.00 514 20240813 -49.42 212 20250217 22.64 307 -15.31 20250108 212 22.64 20250217 514 -49.42 20240813 212 22.64 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
3 20250321 150343 57 100.00 KOSDAQ 금융 N N N N N 260 2 2 0.78 95165899 368902 61.40 258 263 256 335 181 258 257.97 0.76 0 -13092 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.24 30.00 397.00 514 20240813 -49.42 212 20250217 22.64 307 -15.31 20250108 212 22.64 20250217 514 -49.42 20240813 212 22.64 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
4 20250321 140342 57 100.00 KOSDAQ 금융 N N N N N 259 1 2 0.39 90726271 351743 58.54 258 263 256 335 181 258 257.93 0.76 0 -12379 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 394 8.63 0.65 03 0.23 30.00 397.00 514 20240813 -49.61 212 20250217 22.17 307 -15.64 20250108 212 22.17 20250217 514 -49.61 20240813 212 22.17 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
5 20250321 130344 57 100.00 KOSDAQ 금융 N N N N N 258 0 3 0.00 74491321 288917 48.09 258 263 256 335 181 258 257.83 0.76 0 -12779 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 393 8.60 0.65 03 0.19 30.00 397.00 514 20240813 -49.81 212 20250217 21.70 307 -15.96 20250108 212 21.70 20250217 514 -49.81 20240813 212 21.70 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
6 20250321 120344 57 100.00 KOSDAQ 금융 N N N N N 258 0 3 0.00 63802361 247477 41.19 258 263 256 335 181 258 257.81 0.76 0 -12840 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 393 8.60 0.65 03 0.16 30.00 397.00 514 20240813 -49.81 212 20250217 21.70 307 -15.96 20250108 212 21.70 20250217 514 -49.81 20240813 212 21.70 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
7 20250321 110343 57 100.00 KOSDAQ 금융 N N N N N 259 1 2 0.39 59777156 231876 38.59 258 263 256 335 181 258 257.80 0.76 0 -12901 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 394 8.63 0.65 03 0.15 30.00 397.00 514 20240813 -49.61 212 20250217 22.17 307 -15.64 20250108 212 22.17 20250217 514 -49.61 20240813 212 22.17 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
8 20250321 100344 57 100.00 KOSDAQ 금융 N N N N N 260 2 2 0.78 31813331 123092 20.49 258 263 257 335 181 258 258.45 0.76 0 -10953 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.08 30.00 397.00 514 20240813 -49.42 212 20250217 22.64 307 -15.31 20250108 212 22.64 20250217 514 -49.42 20240813 212 22.64 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
9 20250321 090345 57 100.00 KOSDAQ 금융 N N N N N 263 5 2 1.94 4329262 16706 2.78 258 263 258 335 181 258 259.14 0.76 0 -1065 284 271 263 250 242 267 246 761 77 500 180 1 1 152184408 400 8.77 0.66 03 0.01 30.00 397.00 514 20240813 -48.83 212 20250217 24.06 307 -14.33 20250108 212 24.06 20250217 514 -48.83 20240813 212 24.06 20250217 0.00 N 021880 500 760 억 1149251 N N 0 N 00 N
10 20250320 160402 57 100.00 KOSDAQ 금융 N N N N N 258 -1 5 -0.39 160797348 600737 148.16 259 276 255 336 182 259 267.67 0.75 0 8624 267 262 255 250 243 265 253 761 77 500 180 1 1 152184408 393 8.60 0.65 03 0.39 30.00 397.00 514 20240813 -49.81 212 20250217 21.70 307 -15.96 20250108 212 21.70 20250217 514 -49.81 20240813 212 21.70 20250217 0.00 N 021880 500 760 억 1139376 N N 0 N 00 N
11 20250320 150343 57 100.00 KOSDAQ 금융 N N N N N 260 1 2 0.39 157173809 586731 144.70 259 276 255 336 182 259 267.88 0.75 0 7459 267 262 255 250 243 265 253 761 77 500 180 1 1 152184408 396 8.67 0.65 03 0.39 30.00 397.00 514 20240813 -49.42 212 20250217 22.64 307 -15.31 20250108 212 22.64 20250217 514 -49.42 20240813 212 22.64 20250217 0.00 N 021880 500 760 억 1139376 N N 0 N 00 N
12 20250320 140345 57 100.00 KOSDAQ 금융 N N N N N 266 7 2 2.70 128555681 477175 117.68 259 276 259 336 182 259 269.41 0.75 0 -7126 267 262 255 250 243 265 253 761 77 500 180 1 1 152184408 405 8.87 0.67 03 0.31 30.00 397.00 514 20240813 -48.25 212 20250217 25.47 307 -13.36 20250108 212 25.47 20250217 514 -48.25 20240813 212 25.47 20250217 0.00 N 021880 500 760 억 1139376 N N 0 N 00 N