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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,6,2,1.09,19543005,35172,23.33,553,558,552,716,386,551,555.64,0.15,0,3,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,675,20240305,-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
20250317,120343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,5,2,0.91,13828461,24911,16.53,553,558,552,716,386,551,555.11,0.15,0,3,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,675,20240305,-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
20250317,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,6,2,1.09,11654137,20995,13.93,553,558,552,716,386,551,555.09,0.15,0,4,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,675,20240305,-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
20250317,100345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,6,2,1.09,10308307,18572,12.32,553,558,552,716,386,551,555.05,0.15,0,6,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,675,20240305,-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
20250317,090344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,3,2,0.54,81881,148,0.10,553,554,553,716,386,551,553.25,0.15,0,0,565,558,554,547,543,556,545,1578,165,500,390,1,1,315609576,1748,2.64,0.28,12,0.00,210.00,1944.00,675,20240305,-17.93,522,20241226,6.13,568,-2.46,20250225,524,5.73,20250203,641,-13.57,20240322,522,6.13,20241226,0.25,N,023760,500,1578 억,,470096,N,N,0,N,00,N
20250314,160343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,551,-5,5,-0.90,83511994,150725,313.72,556,561,550,722,390,556,554.07,0.15,0,-206,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1739,2.62,0.28,12,0.05,210.00,1944.00,678,20240304,-18.73,522,20241226,5.56,568,-2.99,20250225,524,5.15,20250203,641,-14.04,20240322,522,5.56,20241226,0.25,N,023760,500,1578 억,,470303,N,N,0,N,00,N
20250314,150346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-2,5,-0.36,78532926,141690,294.91,556,561,550,722,390,556,554.26,0.15,0,8572,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.04,210.00,1944.00,678,20240304,-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,,470303,N,N,0,N,00,N
20250314,140343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-2,5,-0.36,76903797,138753,288.80,556,561,550,722,390,556,554.25,0.15,0,8609,561,558,556,553,551,557,552,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.04,210.00,1944.00,678,20240304,-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,,470303,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 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
3 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
4 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
5 20250317 130343 57 100.00 KOSDAQ 금융 N N N N N 557 6 2 1.09 19543005 35172 23.33 553 558 552 716 386 551 555.64 0.15 0 3 565 558 554 547 543 556 545 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
6 20250317 120343 57 100.00 KOSDAQ 금융 N N N N N 556 5 2 0.91 13828461 24911 16.53 553 558 552 716 386 551 555.11 0.15 0 3 565 558 554 547 543 556 545 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
7 20250317 110343 57 100.00 KOSDAQ 금융 N N N N N 557 6 2 1.09 11654137 20995 13.93 553 558 552 716 386 551 555.09 0.15 0 4 565 558 554 547 543 556 545 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
8 20250317 100345 57 100.00 KOSDAQ 금융 N N N N N 557 6 2 1.09 10308307 18572 12.32 553 558 552 716 386 551 555.05 0.15 0 6 565 558 554 547 543 556 545 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
9 20250317 090344 57 100.00 KOSDAQ 금융 N N N N N 554 3 2 0.54 81881 148 0.10 553 554 553 716 386 551 553.25 0.15 0 0 565 558 554 547 543 556 545 1578 165 500 390 1 1 315609576 1748 2.64 0.28 12 0.00 210.00 1944.00 675 20240305 -17.93 522 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 470096 N N 0 N 00 N
10 20250314 160343 57 100.00 KOSDAQ 금융 N N N N N 551 -5 5 -0.90 83511994 150725 313.72 556 561 550 722 390 556 554.07 0.15 0 -206 561 558 556 553 551 557 552 1578 166 500 400 1 1 315609576 1739 2.62 0.28 12 0.05 210.00 1944.00 678 20240304 -18.73 522 20241226 5.56 568 -2.99 20250225 524 5.15 20250203 641 -14.04 20240322 522 5.56 20241226 0.25 N 023760 500 1578 억 470303 N N 0 N 00 N
11 20250314 150346 57 100.00 KOSDAQ 금융 N N N N N 554 -2 5 -0.36 78532926 141690 294.91 556 561 550 722 390 556 554.26 0.15 0 8572 561 558 556 553 551 557 552 1578 166 500 400 1 1 315609576 1748 2.64 0.28 12 0.04 210.00 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 470303 N N 0 N 00 N
12 20250314 140343 57 100.00 KOSDAQ 금융 N N N N N 554 -2 5 -0.36 76903797 138753 288.80 556 561 550 722 390 556 554.25 0.15 0 8609 561 558 556 553 551 557 552 1578 166 500 400 1 1 315609576 1748 2.64 0.28 12 0.04 210.00 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 470303 N N 0 N 00 N