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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,-2,5,-0.36,90370635,163277,146.46,560,561,545,728,392,560,553.48,0.17,0,2107,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1761,2.66,0.29,12,0.05,210.00,1944.00,641,20240322,-12.95,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250321,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-3,5,-0.54,89593171,161883,145.20,560,561,545,728,392,560,553.44,0.17,0,2126,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1758,2.65,0.29,12,0.05,210.00,1944.00,641,20240322,-13.10,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250321,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-3,5,-0.54,89112192,161019,144.43,560,561,545,728,392,560,553.43,0.17,0,2126,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1758,2.65,0.29,12,0.05,210.00,1944.00,641,20240322,-13.10,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250321,130348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,559,-1,5,-0.18,84445106,152660,136.93,560,561,545,728,392,560,553.16,0.17,0,2126,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1764,2.66,0.29,12,0.05,210.00,1944.00,641,20240322,-12.79,522,20241226,7.09,568,-1.58,20250225,524,6.68,20250203,641,-12.79,20240322,522,7.09,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250321,120348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,-3,5,-0.54,81467306,147306,132.13,560,561,545,728,392,560,553.05,0.17,0,2126,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1758,2.65,0.29,12,0.05,210.00,1944.00,641,20240322,-13.10,522,20241226,6.70,568,-1.94,20250225,524,6.30,20250203,641,-13.10,20240322,522,6.70,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250321,110347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,-4,5,-0.71,77508769,140184,125.74,560,561,545,728,392,560,552.91,0.17,0,2107,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1755,2.65,0.29,12,0.04,210.00,1944.00,641,20240322,-13.26,522,20241226,6.51,568,-2.11,20250225,524,6.11,20250203,641,-13.26,20240322,522,6.51,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250321,100348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,-2,5,-0.36,68864079,124599,111.76,560,561,545,728,392,560,552.69,0.17,0,2116,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1761,2.66,0.29,12,0.04,210.00,1944.00,641,20240322,-12.95,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250321,090349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,-2,5,-0.36,8035922,14350,12.87,560,561,558,728,392,560,559.99,0.17,0,-15,564,562,560,558,556,563,559,1578,168,500,400,1,1,315609576,1761,2.66,0.29,12,0.00,210.00,1944.00,641,20240322,-12.95,522,20241226,6.90,568,-1.76,20250225,524,6.49,20250203,641,-12.95,20240322,522,6.90,20241226,0.25,N,023760,500,1578 억,,542668,N,N,0,N,00,N
20250320,160406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,560,2,2,0.36,62427724,111449,95.48,558,562,558,725,391,558,560.15,0.17,0,256,564,561,556,553,548,562,554,1578,167,500,400,1,1,315609576,1767,2.67,0.29,12,0.04,210.00,1944.00,641,20240322,-12.64,522,20241226,7.28,568,-1.41,20250225,524,6.87,20250203,641,-12.64,20240322,522,7.28,20241226,0.25,N,023760,500,1578 억,,542412,N,N,0,N,00,N
20250320,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,561,3,2,0.54,59684295,106554,91.29,558,562,558,725,391,558,560.13,0.17,0,180,564,561,556,553,548,562,554,1578,167,500,400,1,1,315609576,1771,2.67,0.29,12,0.03,210.00,1944.00,641,20240322,-12.48,522,20241226,7.47,568,-1.23,20250225,524,7.06,20250203,641,-12.48,20240322,522,7.47,20241226,0.25,N,023760,500,1578 억,,542412,N,N,0,N,00,N
20250320,140349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,561,3,2,0.54,41734665,74565,63.88,558,562,558,725,391,558,559.71,0.17,0,24,564,561,556,553,548,562,554,1578,167,500,400,1,1,315609576,1771,2.67,0.29,12,0.02,210.00,1944.00,641,20240322,-12.48,522,20241226,7.47,568,-1.23,20250225,524,7.06,20250203,641,-12.48,20240322,522,7.47,20241226,0.25,N,023760,500,1578 억,,542412,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 20250321 160347 57 100.00 KOSDAQ 금융 N N N N N 558 -2 5 -0.36 90370635 163277 146.46 560 561 545 728 392 560 553.48 0.17 0 2107 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1761 2.66 0.29 12 0.05 210.00 1944.00 641 20240322 -12.95 522 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 542668 N N 0 N 00 N
3 20250321 150347 57 100.00 KOSDAQ 금융 N N N N N 557 -3 5 -0.54 89593171 161883 145.20 560 561 545 728 392 560 553.44 0.17 0 2126 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1758 2.65 0.29 12 0.05 210.00 1944.00 641 20240322 -13.10 522 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 542668 N N 0 N 00 N
4 20250321 140346 57 100.00 KOSDAQ 금융 N N N N N 557 -3 5 -0.54 89112192 161019 144.43 560 561 545 728 392 560 553.43 0.17 0 2126 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1758 2.65 0.29 12 0.05 210.00 1944.00 641 20240322 -13.10 522 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 542668 N N 0 N 00 N
5 20250321 130348 57 100.00 KOSDAQ 금융 N N N N N 559 -1 5 -0.18 84445106 152660 136.93 560 561 545 728 392 560 553.16 0.17 0 2126 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1764 2.66 0.29 12 0.05 210.00 1944.00 641 20240322 -12.79 522 20241226 7.09 568 -1.58 20250225 524 6.68 20250203 641 -12.79 20240322 522 7.09 20241226 0.25 N 023760 500 1578 억 542668 N N 0 N 00 N
6 20250321 120348 57 100.00 KOSDAQ 금융 N N N N N 557 -3 5 -0.54 81467306 147306 132.13 560 561 545 728 392 560 553.05 0.17 0 2126 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1758 2.65 0.29 12 0.05 210.00 1944.00 641 20240322 -13.10 522 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 542668 N N 0 N 00 N
7 20250321 110347 57 100.00 KOSDAQ 금융 N N N N N 556 -4 5 -0.71 77508769 140184 125.74 560 561 545 728 392 560 552.91 0.17 0 2107 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1755 2.65 0.29 12 0.04 210.00 1944.00 641 20240322 -13.26 522 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 542668 N N 0 N 00 N
8 20250321 100348 57 100.00 KOSDAQ 금융 N N N N N 558 -2 5 -0.36 68864079 124599 111.76 560 561 545 728 392 560 552.69 0.17 0 2116 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1761 2.66 0.29 12 0.04 210.00 1944.00 641 20240322 -12.95 522 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 542668 N N 0 N 00 N
9 20250321 090349 57 100.00 KOSDAQ 금융 N N N N N 558 -2 5 -0.36 8035922 14350 12.87 560 561 558 728 392 560 559.99 0.17 0 -15 564 562 560 558 556 563 559 1578 168 500 400 1 1 315609576 1761 2.66 0.29 12 0.00 210.00 1944.00 641 20240322 -12.95 522 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 542668 N N 0 N 00 N
10 20250320 160406 57 100.00 KOSDAQ 금융 N N N N N 560 2 2 0.36 62427724 111449 95.48 558 562 558 725 391 558 560.15 0.17 0 256 564 561 556 553 548 562 554 1578 167 500 400 1 1 315609576 1767 2.67 0.29 12 0.04 210.00 1944.00 641 20240322 -12.64 522 20241226 7.28 568 -1.41 20250225 524 6.87 20250203 641 -12.64 20240322 522 7.28 20241226 0.25 N 023760 500 1578 억 542412 N N 0 N 00 N
11 20250320 150347 57 100.00 KOSDAQ 금융 N N N N N 561 3 2 0.54 59684295 106554 91.29 558 562 558 725 391 558 560.13 0.17 0 180 564 561 556 553 548 562 554 1578 167 500 400 1 1 315609576 1771 2.67 0.29 12 0.03 210.00 1944.00 641 20240322 -12.48 522 20241226 7.47 568 -1.23 20250225 524 7.06 20250203 641 -12.48 20240322 522 7.47 20241226 0.25 N 023760 500 1578 억 542412 N N 0 N 00 N
12 20250320 140349 57 100.00 KOSDAQ 금융 N N N N N 561 3 2 0.54 41734665 74565 63.88 558 562 558 725 391 558 559.71 0.17 0 24 564 561 556 553 548 562 554 1578 167 500 400 1 1 315609576 1771 2.67 0.29 12 0.02 210.00 1944.00 641 20240322 -12.48 522 20241226 7.47 568 -1.23 20250225 524 7.06 20250203 641 -12.48 20240322 522 7.47 20241226 0.25 N 023760 500 1578 억 542412 N N 0 N 00 N