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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,66835831,119844,190.44,558,560,555,725,391,558,557.69,0.12,0,-31,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.04,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250306,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,64573847,115782,183.99,558,560,555,725,391,558,557.72,0.12,0,454,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.04,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250306,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,62965199,112890,179.39,558,560,555,725,391,558,557.76,0.12,0,392,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.04,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250306,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,53480161,95875,152.35,558,560,555,725,391,558,557.81,0.12,0,392,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250306,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,53052841,95108,151.13,558,560,555,725,391,558,557.82,0.12,0,387,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.03,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,655,-14.96,20240306,522,6.70,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250306,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,0,3,0.00,15261935,27377,43.50,558,560,555,725,391,558,557.47,0.12,0,219,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.01,210.00,1944.00,712,20240226,-21.63,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,655,-14.81,20240306,522,6.90,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250306,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-2,5,-0.36,9945851,17824,28.32,558,560,556,725,391,558,558.00,0.12,0,219,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,655,-15.11,20240306,522,6.51,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250306,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,559,1,2,0.18,108273,194,0.31,558,559,558,725,391,558,558.11,0.12,0,0,562,560,558,556,554,560,556,1578,167,500,400,1,1,315609576,1764,2.66,0.29,12,0.00,210.00,1944.00,712,20240226,-21.49,522,20241226,7.09,568,-1.58,20250225,524,6.68,20250203,655,-14.66,20240306,522,7.09,20241226,0.25,N,023760,500,1578 억,,374212,N,N,0,N,00,N
20250305,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,0,3,0.00,35093513,62919,79.51,558,560,556,725,391,558,557.76,0.12,0,-370,568,562,558,552,548,561,551,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.02,210.00,1944.00,712,20240226,-21.63,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,675,-17.33,20240305,522,6.90,20241226,0.25,N,023760,500,1578 억,,374582,N,N,0,N,00,N
20250305,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-1,5,-0.18,32171267,57682,72.90,558,560,556,725,391,558,557.73,0.12,0,120,568,562,558,552,548,561,551,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.02,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,675,-17.48,20240305,522,6.70,20241226,0.25,N,023760,500,1578 억,,374582,N,N,0,N,00,N
20250305,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,0,3,0.00,31086641,55738,70.44,558,560,556,725,391,558,557.73,0.12,0,-83,568,562,558,552,548,561,551,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.02,210.00,1944.00,712,20240226,-21.63,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,675,-17.33,20240305,522,6.90,20241226,0.25,N,023760,500,1578 억,,374582,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 20250306 160334 57 100.00 KOSDAQ 금융 N N N N N 557 -1 5 -0.18 66835831 119844 190.44 558 560 555 725 391 558 557.69 0.12 0 -31 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.04 210.00 1944.00 712 20240226 -21.77 522 20241226 6.70 568 -1.94 20250225 524 6.30 20250203 655 -14.96 20240306 522 6.70 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
3 20250306 150334 57 100.00 KOSDAQ 금융 N N N N N 557 -1 5 -0.18 64573847 115782 183.99 558 560 555 725 391 558 557.72 0.12 0 454 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.04 210.00 1944.00 712 20240226 -21.77 522 20241226 6.70 568 -1.94 20250225 524 6.30 20250203 655 -14.96 20240306 522 6.70 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
4 20250306 140334 57 100.00 KOSDAQ 금융 N N N N N 557 -1 5 -0.18 62965199 112890 179.39 558 560 555 725 391 558 557.76 0.12 0 392 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.04 210.00 1944.00 712 20240226 -21.77 522 20241226 6.70 568 -1.94 20250225 524 6.30 20250203 655 -14.96 20240306 522 6.70 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
5 20250306 130334 57 100.00 KOSDAQ 금융 N N N N N 557 -1 5 -0.18 53480161 95875 152.35 558 560 555 725 391 558 557.81 0.12 0 392 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 712 20240226 -21.77 522 20241226 6.70 568 -1.94 20250225 524 6.30 20250203 655 -14.96 20240306 522 6.70 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
6 20250306 120334 57 100.00 KOSDAQ 금융 N N N N N 557 -1 5 -0.18 53052841 95108 151.13 558 560 555 725 391 558 557.82 0.12 0 387 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.03 210.00 1944.00 712 20240226 -21.77 522 20241226 6.70 568 -1.94 20250225 524 6.30 20250203 655 -14.96 20240306 522 6.70 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
7 20250306 110333 57 100.00 KOSDAQ 금융 N N N N N 558 0 3 0.00 15261935 27377 43.50 558 560 555 725 391 558 557.47 0.12 0 219 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1761 2.66 0.29 12 0.01 210.00 1944.00 712 20240226 -21.63 522 20241226 6.90 568 -1.76 20250225 524 6.49 20250203 655 -14.81 20240306 522 6.90 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
8 20250306 100334 57 100.00 KOSDAQ 금융 N N N N N 556 -2 5 -0.36 9945851 17824 28.32 558 560 556 725 391 558 558.00 0.12 0 219 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1755 2.65 0.29 12 0.01 210.00 1944.00 712 20240226 -21.91 522 20241226 6.51 568 -2.11 20250225 524 6.11 20250203 655 -15.11 20240306 522 6.51 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
9 20250306 090337 57 100.00 KOSDAQ 금융 N N N N N 559 1 2 0.18 108273 194 0.31 558 559 558 725 391 558 558.11 0.12 0 0 562 560 558 556 554 560 556 1578 167 500 400 1 1 315609576 1764 2.66 0.29 12 0.00 210.00 1944.00 712 20240226 -21.49 522 20241226 7.09 568 -1.58 20250225 524 6.68 20250203 655 -14.66 20240306 522 7.09 20241226 0.25 N 023760 500 1578 억 374212 N N 0 N 00 N
10 20250305 160331 57 100.00 KOSDAQ 금융 N N N N N 558 0 3 0.00 35093513 62919 79.51 558 560 556 725 391 558 557.76 0.12 0 -370 568 562 558 552 548 561 551 1578 167 500 400 1 1 315609576 1761 2.66 0.29 12 0.02 210.00 1944.00 712 20240226 -21.63 522 20241226 6.90 568 -1.76 20250225 524 6.49 20250203 675 -17.33 20240305 522 6.90 20241226 0.25 N 023760 500 1578 억 374582 N N 0 N 00 N
11 20250305 150333 57 100.00 KOSDAQ 금융 N N N N N 557 -1 5 -0.18 32171267 57682 72.90 558 560 556 725 391 558 557.73 0.12 0 120 568 562 558 552 548 561 551 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.02 210.00 1944.00 712 20240226 -21.77 522 20241226 6.70 568 -1.94 20250225 524 6.30 20250203 675 -17.48 20240305 522 6.70 20241226 0.25 N 023760 500 1578 억 374582 N N 0 N 00 N
12 20250305 140330 57 100.00 KOSDAQ 금융 N N N N N 558 0 3 0.00 31086641 55738 70.44 558 560 556 725 391 558 557.73 0.12 0 -83 568 562 558 552 548 561 551 1578 167 500 400 1 1 315609576 1761 2.66 0.29 12 0.02 210.00 1944.00 712 20240226 -21.63 522 20241226 6.90 568 -1.76 20250225 524 6.49 20250203 675 -17.33 20240305 522 6.90 20241226 0.25 N 023760 500 1578 억 374582 N N 0 N 00 N