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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,26704430,48040,85.66,558,559,554,724,390,557,555.88,0.12,0,109,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.02,210.00,1944.00,678,20240304,-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,,374294,N,N,2,N,00,N
20250313,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-3,5,-0.54,26575473,47808,85.25,558,559,554,724,390,557,555.88,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1748,2.64,0.28,12,0.02,210.00,1944.00,678,20240304,-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,,374294,N,N,2,N,00,N
20250313,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,20521750,36890,65.78,558,559,554,724,390,557,556.30,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,678,20240304,-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,,374294,N,N,2,N,00,N
20250313,130341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,0,3,0.00,18269427,32840,58.56,558,559,554,724,390,557,556.32,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,678,20240304,-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,,374294,N,N,2,N,00,N
20250313,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-1,5,-0.18,16831751,30251,53.94,558,559,554,724,390,557,556.40,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,678,20240304,-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,,374294,N,N,2,N,00,N
20250313,110341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,-2,5,-0.36,13242939,23783,42.41,558,559,555,724,390,557,556.82,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1752,2.64,0.29,12,0.01,210.00,1944.00,678,20240304,-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,,374294,N,N,2,N,00,N
20250313,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,0,3,0.00,10789072,19363,34.53,558,559,555,724,390,557,557.20,0.12,0,110,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,678,20240304,-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,,374294,N,N,2,N,00,N
20250313,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,1,2,0.18,108811,195,0.35,558,559,558,724,390,557,558.01,0.12,0,-26,559,557,555,553,551,559,555,1578,167,500,400,1,1,315609576,1761,2.66,0.29,12,0.00,210.00,1944.00,678,20240304,-17.70,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,374294,N,N,2,N,00,N
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
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 20250313 160341 57 100.00 KOSDAQ 금융 N N N N N 556 -1 5 -0.18 26704430 48040 85.66 558 559 554 724 390 557 555.88 0.12 0 109 559 557 555 553 551 559 555 1578 167 500 400 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 374294 N N 2 N 00 N
3 20250313 150342 57 100.00 KOSDAQ 금융 N N N N N 554 -3 5 -0.54 26575473 47808 85.25 558 559 554 724 390 557 555.88 0.12 0 110 559 557 555 553 551 559 555 1578 167 500 400 1 1 315609576 1748 2.64 0.28 12 0.02 210.00 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 374294 N N 2 N 00 N
4 20250313 140341 57 100.00 KOSDAQ 금융 N N N N N 556 -1 5 -0.18 20521750 36890 65.78 558 559 554 724 390 557 556.30 0.12 0 110 559 557 555 553 551 559 555 1578 167 500 400 1 1 315609576 1755 2.65 0.29 12 0.01 210.00 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 374294 N N 2 N 00 N
5 20250313 130341 57 100.00 KOSDAQ 금융 N N N N N 557 0 3 0.00 18269427 32840 58.56 558 559 554 724 390 557 556.32 0.12 0 110 559 557 555 553 551 559 555 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.01 210.00 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 374294 N N 2 N 00 N
6 20250313 120341 57 100.00 KOSDAQ 금융 N N N N N 556 -1 5 -0.18 16831751 30251 53.94 558 559 554 724 390 557 556.40 0.12 0 110 559 557 555 553 551 559 555 1578 167 500 400 1 1 315609576 1755 2.65 0.29 12 0.01 210.00 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 374294 N N 2 N 00 N
7 20250313 110341 57 100.00 KOSDAQ 금융 N N N N N 555 -2 5 -0.36 13242939 23783 42.41 558 559 555 724 390 557 556.82 0.12 0 110 559 557 555 553 551 559 555 1578 167 500 400 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 374294 N N 2 N 00 N
8 20250313 100341 57 100.00 KOSDAQ 금융 N N N N N 557 0 3 0.00 10789072 19363 34.53 558 559 555 724 390 557 557.20 0.12 0 110 559 557 555 553 551 559 555 1578 167 500 400 1 1 315609576 1758 2.65 0.29 12 0.01 210.00 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 374294 N N 2 N 00 N
9 20250313 090342 57 100.00 KOSDAQ 금융 N N N N N 558 1 2 0.18 108811 195 0.35 558 559 558 724 390 557 558.01 0.12 0 -26 559 557 555 553 551 559 555 1578 167 500 400 1 1 315609576 1761 2.66 0.29 12 0.00 210.00 1944.00 678 20240304 -17.70 522 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 374294 N N 2 N 00 N
10 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
11 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
12 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