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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,57538250,103504,245.23,556,559,554,722,390,556,555.90,0.15,0,137,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250318,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,57224102,102940,243.89,556,559,554,722,390,556,555.90,0.15,0,627,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250318,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,50832180,91422,216.60,556,559,554,722,390,556,556.02,0.15,0,4,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250318,130345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,0,3,0.00,50414292,90671,214.82,556,559,554,722,390,556,556.01,0.15,0,4,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1755,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-15.11,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,641,-13.26,20240322,522,6.51,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250318,120345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,48220467,86722,205.47,556,559,554,722,390,556,556.03,0.15,0,6,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250318,110344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,47658695,85711,203.07,556,559,554,722,390,556,556.04,0.15,0,7,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250318,100345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,46508744,83644,198.18,556,559,554,722,390,556,556.03,0.15,0,-21,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,655,20240306,-14.96,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250318,090346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,2,2,0.36,298990,536,1.27,556,559,556,722,390,556,557.82,0.15,0,208,561,558,555,552,549,560,554,1578,166,500,400,1,1,315609576,1761,2.66,0.29,12,0.00,210.00,1944.00,655,20240306,-14.81,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,470269,N,N,0,N,00,N
20250317,160345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,5,2,0.91,23371592,42063,27.91,553,558,552,716,386,551,555.63,0.15,0,172,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,675,20240305,-17.63,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,641,-13.26,20240322,522,6.51,20241226,0.25,N,023760,500,1578 억,,470096,N,N,0,N,00,N
20250317,150344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,6,2,1.09,22337394,40203,26.67,553,558,552,716,386,551,555.62,0.15,0,134,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,675,20240305,-17.48,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,470096,N,N,0,N,00,N
20250317,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,4,2,0.73,21239113,38226,25.36,553,558,552,716,386,551,555.62,0.15,0,125,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1752,2.64,0.29,12,0.01,210.00,1944.00,675,20240305,-17.78,522,20241226,6.32,568,-2.29,20250225,524,5.92,20250203,641,-13.42,20240322,522,6.32,20241226,0.25,N,023760,500,1578 억,,470096,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 20250318 160344 57 100.00 KOSDAQ 금융 N N N N N 557 1 2 0.18 57538250 103504 245.23 556 559 554 722 390 556 555.90 0.15 0 137 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 655 20240306 -14.96 522 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 470269 N N 0 N 00 N
3 20250318 150347 57 100.00 KOSDAQ 금융 N N N N N 557 1 2 0.18 57224102 102940 243.89 556 559 554 722 390 556 555.90 0.15 0 627 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 655 20240306 -14.96 522 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 470269 N N 0 N 00 N
4 20250318 140346 57 100.00 KOSDAQ 금융 N N N N N 557 1 2 0.18 50832180 91422 216.60 556 559 554 722 390 556 556.02 0.15 0 4 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 655 20240306 -14.96 522 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 470269 N N 0 N 00 N
5 20250318 130345 57 100.00 KOSDAQ 금융 N N N N N 556 0 3 0.00 50414292 90671 214.82 556 559 554 722 390 556 556.01 0.15 0 4 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1755 2.65 0.29 12 0.03 210.00 1944.00 655 20240306 -15.11 522 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 470269 N N 0 N 00 N
6 20250318 120345 57 100.00 KOSDAQ 금융 N N N N N 557 1 2 0.18 48220467 86722 205.47 556 559 554 722 390 556 556.03 0.15 0 6 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 655 20240306 -14.96 522 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 470269 N N 0 N 00 N
7 20250318 110344 57 100.00 KOSDAQ 금융 N N N N N 557 1 2 0.18 47658695 85711 203.07 556 559 554 722 390 556 556.04 0.15 0 7 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 655 20240306 -14.96 522 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 470269 N N 0 N 00 N
8 20250318 100345 57 100.00 KOSDAQ 금융 N N N N N 557 1 2 0.18 46508744 83644 198.18 556 559 554 722 390 556 556.03 0.15 0 -21 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 655 20240306 -14.96 522 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 470269 N N 0 N 00 N
9 20250318 090346 57 100.00 KOSDAQ 금융 N N N N N 558 2 2 0.36 298990 536 1.27 556 559 556 722 390 556 557.82 0.15 0 208 561 558 555 552 549 560 554 1578 166 500 400 1 1 315609576 1761 2.66 0.29 12 0.00 210.00 1944.00 655 20240306 -14.81 522 20241226 6.90 568 -1.76 20250225 524 6.49 20250203 641 -12.95 20240322 522 6.90 20241226 0.25 N 023760 500 1578 억 470269 N N 0 N 00 N
10 20250317 160345 57 100.00 KOSDAQ 금융 N N N N N 556 5 2 0.91 23371592 42063 27.91 553 558 552 716 386 551 555.63 0.15 0 172 565 558 554 547 543 556 545 1578 165 500 390 1 1 315609576 1755 2.65 0.29 12 0.01 210.00 1944.00 675 20240305 -17.63 522 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 470096 N N 0 N 00 N
11 20250317 150344 57 100.00 KOSDAQ 금융 N N N N N 557 6 2 1.09 22337394 40203 26.67 553 558 552 716 386 551 555.62 0.15 0 134 565 558 554 547 543 556 545 1578 165 500 390 1 1 315609576 1758 2.65 0.29 12 0.01 210.00 1944.00 675 20240305 -17.48 522 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 470096 N N 0 N 00 N
12 20250317 140345 57 100.00 KOSDAQ 금융 N N N N N 555 4 2 0.73 21239113 38226 25.36 553 558 552 716 386 551 555.62 0.15 0 125 565 558 554 547 543 556 545 1578 165 500 390 1 1 315609576 1752 2.64 0.29 12 0.01 210.00 1944.00 675 20240305 -17.78 522 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 470096 N N 0 N 00 N