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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023760/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
20250312,160340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,3,2,0.54,31104703,56079,55.22,554,557,553,720,388,554,554.66,0.12,0,-1364,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1758,2.65,0.29,12,0.02,210.00,1944.00,678,20240304,-17.85,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,375658,N,N,2,N,00,N
20250312,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,2,2,0.36,30811255,55552,54.70,554,557,553,720,388,554,554.64,0.12,0,-1379,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1755,2.65,0.29,12,0.02,210.00,1944.00,678,20240304,-17.99,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,641,-13.26,20240322,522,6.51,20241226,0.25,N,023760,500,1578 억,,375658,N,N,0,N,00,N
20250312,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,1,2,0.18,15676705,28296,27.86,554,555,553,720,388,554,554.03,0.12,0,-1373,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1752,2.64,0.29,12,0.01,210.00,1944.00,678,20240304,-18.14,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,375658,N,N,0,N,00,N
20250312,130339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,0,3,0.00,13442842,24264,23.89,554,555,553,720,388,554,554.02,0.12,0,-1373,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1748,2.64,0.28,12,0.01,210.00,1944.00,678,20240304,-18.29,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,375658,N,N,0,N,00,N
20250312,120340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,1,2,0.18,12640464,22816,22.47,554,555,553,720,388,554,554.02,0.12,0,-1373,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1752,2.64,0.29,12,0.01,210.00,1944.00,678,20240304,-18.14,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,375658,N,N,0,N,00,N
20250312,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,0,3,0.00,9751904,17602,17.33,554,555,553,720,388,554,554.02,0.12,0,-1373,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1748,2.64,0.28,12,0.01,210.00,1944.00,678,20240304,-18.29,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,375658,N,N,0,N,00,N
20250312,100339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,1,2,0.18,7273119,13128,12.93,554,555,554,720,388,554,554.02,0.12,0,-1373,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1752,2.64,0.29,12,0.00,210.00,1944.00,678,20240304,-18.14,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,375658,N,N,0,N,00,N
20250312,090340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,1,2,0.18,836026,1509,1.49,554,555,554,720,388,554,554.03,0.12,0,-1373,561,557,553,549,545,555,547,1578,166,500,390,1,1,315609576,1752,2.64,0.29,12,0.00,210.00,1944.00,678,20240304,-18.14,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,375658,N,N,0,N,00,N
20250311,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-2,5,-0.36,56128479,101539,212.45,556,557,549,722,390,556,552.78,0.12,0,553,560,558,557,555,554,557,554,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.03,210.00,1944.00,678,20240304,-18.29,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,374184,N,N,0,N,00,N
20250311,150338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,-4,5,-0.72,54925114,99360,207.89,556,557,549,722,390,556,552.79,0.12,0,562,560,558,557,555,554,557,554,1578,166,500,400,1,1,315609576,1742,2.63,0.28,12,0.03,210.00,1944.00,678,20240304,-18.58,522,20241226,5.75,568,-2.82,20250225,524,5.34,20250203,641,-13.88,20240322,522,5.75,20241226,0.25,N,023760,500,1578 억,,374184,N,N,0,N,00,N
20250311,140338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,553,-3,5,-0.54,47757056,86358,180.68,556,557,549,722,390,556,553.01,0.12,0,555,560,558,557,555,554,557,554,1578,166,500,400,1,1,315609576,1745,2.63,0.28,12,0.03,210.00,1944.00,678,20240304,-18.44,522,20241226,5.94,568,-2.64,20250225,524,5.53,20250203,641,-13.73,20240322,522,5.94,20241226,0.25,N,023760,500,1578 억,,374184,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 20250312 160340 57 100.00 KOSDAQ 금융 N N N N N 557 3 2 0.54 31104703 56079 55.22 554 557 553 720 388 554 554.66 0.12 0 -1364 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1758 2.65 0.29 12 0.02 210.00 1944.00 678 20240304 -17.85 522 20241226 6.70 568 -1.94 20250225 524 6.30 20250203 641 -13.10 20240322 522 6.70 20241226 0.25 N 023760 500 1578 억 375658 N N 2 N 00 N
3 20250312 150341 57 100.00 KOSDAQ 금융 N N N N N 556 2 2 0.36 30811255 55552 54.70 554 557 553 720 388 554 554.64 0.12 0 -1379 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1755 2.65 0.29 12 0.02 210.00 1944.00 678 20240304 -17.99 522 20241226 6.51 568 -2.11 20250225 524 6.11 20250203 641 -13.26 20240322 522 6.51 20241226 0.25 N 023760 500 1578 억 375658 N N 0 N 00 N
4 20250312 140339 57 100.00 KOSDAQ 금융 N N N N N 555 1 2 0.18 15676705 28296 27.86 554 555 553 720 388 554 554.03 0.12 0 -1373 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1752 2.64 0.29 12 0.01 210.00 1944.00 678 20240304 -18.14 522 20241226 6.32 568 -2.29 20250225 524 5.92 20250203 641 -13.42 20240322 522 6.32 20241226 0.25 N 023760 500 1578 억 375658 N N 0 N 00 N
5 20250312 130339 57 100.00 KOSDAQ 금융 N N N N N 554 0 3 0.00 13442842 24264 23.89 554 555 553 720 388 554 554.02 0.12 0 -1373 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1748 2.64 0.28 12 0.01 210.00 1944.00 678 20240304 -18.29 522 20241226 6.13 568 -2.46 20250225 524 5.73 20250203 641 -13.57 20240322 522 6.13 20241226 0.25 N 023760 500 1578 억 375658 N N 0 N 00 N
6 20250312 120340 57 100.00 KOSDAQ 금융 N N N N N 555 1 2 0.18 12640464 22816 22.47 554 555 553 720 388 554 554.02 0.12 0 -1373 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1752 2.64 0.29 12 0.01 210.00 1944.00 678 20240304 -18.14 522 20241226 6.32 568 -2.29 20250225 524 5.92 20250203 641 -13.42 20240322 522 6.32 20241226 0.25 N 023760 500 1578 억 375658 N N 0 N 00 N
7 20250312 110338 57 100.00 KOSDAQ 금융 N N N N N 554 0 3 0.00 9751904 17602 17.33 554 555 553 720 388 554 554.02 0.12 0 -1373 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1748 2.64 0.28 12 0.01 210.00 1944.00 678 20240304 -18.29 522 20241226 6.13 568 -2.46 20250225 524 5.73 20250203 641 -13.57 20240322 522 6.13 20241226 0.25 N 023760 500 1578 억 375658 N N 0 N 00 N
8 20250312 100339 57 100.00 KOSDAQ 금융 N N N N N 555 1 2 0.18 7273119 13128 12.93 554 555 554 720 388 554 554.02 0.12 0 -1373 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1752 2.64 0.29 12 0.00 210.00 1944.00 678 20240304 -18.14 522 20241226 6.32 568 -2.29 20250225 524 5.92 20250203 641 -13.42 20240322 522 6.32 20241226 0.25 N 023760 500 1578 억 375658 N N 0 N 00 N
9 20250312 090340 57 100.00 KOSDAQ 금융 N N N N N 555 1 2 0.18 836026 1509 1.49 554 555 554 720 388 554 554.03 0.12 0 -1373 561 557 553 549 545 555 547 1578 166 500 390 1 1 315609576 1752 2.64 0.29 12 0.00 210.00 1944.00 678 20240304 -18.14 522 20241226 6.32 568 -2.29 20250225 524 5.92 20250203 641 -13.42 20240322 522 6.32 20241226 0.25 N 023760 500 1578 억 375658 N N 0 N 00 N
10 20250311 160337 57 100.00 KOSDAQ 금융 N N N N N 554 -2 5 -0.36 56128479 101539 212.45 556 557 549 722 390 556 552.78 0.12 0 553 560 558 557 555 554 557 554 1578 166 500 400 1 1 315609576 1748 2.64 0.28 12 0.03 210.00 1944.00 678 20240304 -18.29 522 20241226 6.13 568 -2.46 20250225 524 5.73 20250203 641 -13.57 20240322 522 6.13 20241226 0.25 N 023760 500 1578 억 374184 N N 0 N 00 N
11 20250311 150338 57 100.00 KOSDAQ 금융 N N N N N 552 -4 5 -0.72 54925114 99360 207.89 556 557 549 722 390 556 552.79 0.12 0 562 560 558 557 555 554 557 554 1578 166 500 400 1 1 315609576 1742 2.63 0.28 12 0.03 210.00 1944.00 678 20240304 -18.58 522 20241226 5.75 568 -2.82 20250225 524 5.34 20250203 641 -13.88 20240322 522 5.75 20241226 0.25 N 023760 500 1578 억 374184 N N 0 N 00 N
12 20250311 140338 57 100.00 KOSDAQ 금융 N N N N N 553 -3 5 -0.54 47757056 86358 180.68 556 557 549 722 390 556 553.01 0.12 0 555 560 558 557 555 554 557 554 1578 166 500 400 1 1 315609576 1745 2.63 0.28 12 0.03 210.00 1944.00 678 20240304 -18.44 522 20241226 5.94 568 -2.64 20250225 524 5.53 20250203 641 -13.73 20240322 522 5.94 20241226 0.25 N 023760 500 1578 억 374184 N N 0 N 00 N