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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,68657268,293759,110.16,235,239,231,305,165,235,233.72,0.72,0,7684,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.19,30.00,397.00,514,20240813,-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,,1101631,N,N,0,N,00,N
20250307,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,66827815,285974,107.24,235,239,231,305,165,235,233.68,0.72,0,9705,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.19,30.00,397.00,514,20240813,-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,,1101631,N,N,0,N,00,N
20250307,140332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,49980707,213767,80.16,235,239,231,305,165,235,233.81,0.72,0,9660,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.14,30.00,397.00,514,20240813,-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,,1101631,N,N,0,N,00,N
20250307,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,38708368,165776,62.17,235,239,231,305,165,235,233.50,0.72,0,10995,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.11,30.00,397.00,514,20240813,-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,,1101631,N,N,0,N,00,N
20250307,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,33447374,143311,53.74,235,239,231,305,165,235,233.39,0.72,0,11159,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.09,30.00,397.00,514,20240813,-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,,1101631,N,N,0,N,00,N
20250307,110332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,1,2,0.43,28851658,123739,46.40,235,239,231,305,165,235,233.17,0.72,0,11758,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.08,30.00,397.00,514,20240813,-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,,1101631,N,N,0,N,00,N
20250307,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,0,3,0.00,25447090,109190,40.95,235,239,231,305,165,235,233.05,0.72,0,11722,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.07,30.00,397.00,514,20240813,-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,,1101631,N,N,0,N,00,N
20250307,090333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,232,-3,5,-1.28,7320241,31545,11.83,235,235,231,305,165,235,232.06,0.72,0,8697,243,239,236,232,229,237,230,761,70,500,160,1,1,152184408,353,7.73,0.58,03,0.02,30.00,397.00,514,20240813,-54.86,212,20250217,9.43,307,-24.43,20250108,212,9.43,20250217,514,-54.86,20240813,212,9.43,20250217,0.00,N,021880,500,760 억,,1101631,N,N,0,N,00,N
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
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 20250307 160332 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 68657268 293759 110.16 235 239 231 305 165 235 233.72 0.72 0 7684 243 239 236 232 229 237 230 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.19 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 1101631 N N 0 N 00 N
3 20250307 150333 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 66827815 285974 107.24 235 239 231 305 165 235 233.68 0.72 0 9705 243 239 236 232 229 237 230 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.19 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 1101631 N N 0 N 00 N
4 20250307 140332 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 49980707 213767 80.16 235 239 231 305 165 235 233.81 0.72 0 9660 243 239 236 232 229 237 230 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.14 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 1101631 N N 0 N 00 N
5 20250307 130332 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 38708368 165776 62.17 235 239 231 305 165 235 233.50 0.72 0 10995 243 239 236 232 229 237 230 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.11 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 1101631 N N 0 N 00 N
6 20250307 120333 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 33447374 143311 53.74 235 239 231 305 165 235 233.39 0.72 0 11159 243 239 236 232 229 237 230 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.09 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 1101631 N N 0 N 00 N
7 20250307 110332 57 100.00 KOSDAQ 금융 N N N N N 236 1 2 0.43 28851658 123739 46.40 235 239 231 305 165 235 233.17 0.72 0 11758 243 239 236 232 229 237 230 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.08 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 1101631 N N 0 N 00 N
8 20250307 100331 57 100.00 KOSDAQ 금융 N N N N N 235 0 3 0.00 25447090 109190 40.95 235 239 231 305 165 235 233.05 0.72 0 11722 243 239 236 232 229 237 230 761 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 1101631 N N 0 N 00 N
9 20250307 090333 57 100.00 KOSDAQ 금융 N N N N N 232 -3 5 -1.28 7320241 31545 11.83 235 235 231 305 165 235 232.06 0.72 0 8697 243 239 236 232 229 237 230 761 70 500 160 1 1 152184408 353 7.73 0.58 03 0.02 30.00 397.00 514 20240813 -54.86 212 20250217 9.43 307 -24.43 20250108 212 9.43 20250217 514 -54.86 20240813 212 9.43 20250217 0.00 N 021880 500 760 억 1101631 N N 0 N 00 N
10 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
11 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
12 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