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
019550/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
20250318,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,6,2,0.85,198405595,280982,85.13,706,710,701,915,493,704,706.11,5.27,0,-41580,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1151,13.92,0.90,12,0.17,51.00,785.00,1170,20240610,-39.32,639,20241025,11.11,828,-14.25,20250107,689,3.05,20250313,1170,-39.32,20240610,639,11.11,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250318,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,4,2,0.57,186368552,264000,79.99,706,710,701,915,493,704,705.94,5.27,0,-41702,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1147,13.88,0.90,12,0.16,51.00,785.00,1170,20240610,-39.49,639,20241025,10.80,828,-14.49,20250107,689,2.76,20250313,1170,-39.49,20240610,639,10.80,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250318,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,708,4,2,0.57,168222342,238361,72.22,706,710,701,915,493,704,705.75,5.27,0,-41639,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1147,13.88,0.90,12,0.15,51.00,785.00,1170,20240610,-39.49,639,20241025,10.80,828,-14.49,20250107,689,2.76,20250313,1170,-39.49,20240610,639,10.80,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250318,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,707,3,2,0.43,152704444,216417,65.57,706,710,701,915,493,704,705.60,5.27,0,-41758,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1146,13.86,0.90,12,0.13,51.00,785.00,1170,20240610,-39.57,639,20241025,10.64,828,-14.61,20250107,689,2.61,20250313,1170,-39.57,20240610,639,10.64,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250318,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,707,3,2,0.43,149951513,212525,64.39,706,710,701,915,493,704,705.57,5.27,0,-41591,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1146,13.86,0.90,12,0.13,51.00,785.00,1170,20240610,-39.57,639,20241025,10.64,828,-14.61,20250107,689,2.61,20250313,1170,-39.57,20240610,639,10.64,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250318,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,1,2,0.14,111622656,158305,47.96,706,710,701,915,493,704,705.11,5.27,0,-78492,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1143,13.82,0.90,12,0.10,51.00,785.00,1170,20240610,-39.74,639,20241025,10.33,828,-14.86,20250107,689,2.32,20250313,1170,-39.74,20240610,639,10.33,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250318,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,702,-2,5,-0.28,85107338,120644,36.55,706,710,701,915,493,704,705.44,5.27,0,-69914,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1138,13.76,0.89,12,0.07,51.00,785.00,1170,20240610,-40.00,639,20241025,9.86,828,-15.22,20250107,689,1.89,20250313,1170,-40.00,20240610,639,9.86,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250318,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,706,2,2,0.28,758925,1074,0.33,706,707,706,915,493,704,706.63,5.27,0,-95,714,708,701,695,688,712,699,835,211,500,490,1,1,162066575,1144,13.84,0.90,12,0.00,51.00,785.00,1170,20240610,-39.66,639,20241025,10.49,828,-14.73,20250107,689,2.47,20250313,1170,-39.66,20240610,639,10.49,20241025,1.87,N,019550,500,835 억,,8539651,N,N,0,N,00,N
20250317,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,8,2,1.15,217561625,310291,294.24,696,707,694,904,488,696,701.15,5.28,0,-24466,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1141,13.80,0.90,12,0.19,51.00,785.00,1170,20240610,-39.83,639,20241025,10.17,828,-14.98,20250107,689,2.18,20250313,1170,-39.83,20240610,639,10.17,20241025,1.84,N,019550,500,835 억,,8563910,N,N,0,N,00,N
20250317,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,7,2,1.01,212081164,302508,286.86,696,707,694,904,488,696,701.08,5.28,0,-24065,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1139,13.78,0.90,12,0.19,51.00,785.00,1170,20240610,-39.91,639,20241025,10.02,828,-15.10,20250107,689,2.03,20250313,1170,-39.91,20240610,639,10.02,20241025,1.84,N,019550,500,835 억,,8563910,N,N,0,N,00,N
20250317,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,704,8,2,1.15,197115759,281242,266.69,696,707,694,904,488,696,700.88,5.28,0,-26258,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1141,13.80,0.90,12,0.17,51.00,785.00,1170,20240610,-39.83,639,20241025,10.17,828,-14.98,20250107,689,2.18,20250313,1170,-39.83,20240610,639,10.17,20241025,1.84,N,019550,500,835 억,,8563910,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 160334 57 100.00 KOSDAQ 금융 N N N N N 710 6 2 0.85 198405595 280982 85.13 706 710 701 915 493 704 706.11 5.27 0 -41580 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1151 13.92 0.90 12 0.17 51.00 785.00 1170 20240610 -39.32 639 20241025 11.11 828 -14.25 20250107 689 3.05 20250313 1170 -39.32 20240610 639 11.11 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
3 20250318 150336 57 100.00 KOSDAQ 금융 N N N N N 708 4 2 0.57 186368552 264000 79.99 706 710 701 915 493 704 705.94 5.27 0 -41702 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1147 13.88 0.90 12 0.16 51.00 785.00 1170 20240610 -39.49 639 20241025 10.80 828 -14.49 20250107 689 2.76 20250313 1170 -39.49 20240610 639 10.80 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
4 20250318 140335 57 100.00 KOSDAQ 금융 N N N N N 708 4 2 0.57 168222342 238361 72.22 706 710 701 915 493 704 705.75 5.27 0 -41639 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1147 13.88 0.90 12 0.15 51.00 785.00 1170 20240610 -39.49 639 20241025 10.80 828 -14.49 20250107 689 2.76 20250313 1170 -39.49 20240610 639 10.80 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
5 20250318 130335 57 100.00 KOSDAQ 금융 N N N N N 707 3 2 0.43 152704444 216417 65.57 706 710 701 915 493 704 705.60 5.27 0 -41758 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1146 13.86 0.90 12 0.13 51.00 785.00 1170 20240610 -39.57 639 20241025 10.64 828 -14.61 20250107 689 2.61 20250313 1170 -39.57 20240610 639 10.64 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
6 20250318 120334 57 100.00 KOSDAQ 금융 N N N N N 707 3 2 0.43 149951513 212525 64.39 706 710 701 915 493 704 705.57 5.27 0 -41591 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1146 13.86 0.90 12 0.13 51.00 785.00 1170 20240610 -39.57 639 20241025 10.64 828 -14.61 20250107 689 2.61 20250313 1170 -39.57 20240610 639 10.64 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
7 20250318 110334 57 100.00 KOSDAQ 금융 N N N N N 705 1 2 0.14 111622656 158305 47.96 706 710 701 915 493 704 705.11 5.27 0 -78492 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1143 13.82 0.90 12 0.10 51.00 785.00 1170 20240610 -39.74 639 20241025 10.33 828 -14.86 20250107 689 2.32 20250313 1170 -39.74 20240610 639 10.33 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
8 20250318 100335 57 100.00 KOSDAQ 금융 N N N N N 702 -2 5 -0.28 85107338 120644 36.55 706 710 701 915 493 704 705.44 5.27 0 -69914 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1138 13.76 0.89 12 0.07 51.00 785.00 1170 20240610 -40.00 639 20241025 9.86 828 -15.22 20250107 689 1.89 20250313 1170 -40.00 20240610 639 9.86 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
9 20250318 090335 57 100.00 KOSDAQ 금융 N N N N N 706 2 2 0.28 758925 1074 0.33 706 707 706 915 493 704 706.63 5.27 0 -95 714 708 701 695 688 712 699 835 211 500 490 1 1 162066575 1144 13.84 0.90 12 0.00 51.00 785.00 1170 20240610 -39.66 639 20241025 10.49 828 -14.73 20250107 689 2.47 20250313 1170 -39.66 20240610 639 10.49 20241025 1.87 N 019550 500 835 억 8539651 N N 0 N 00 N
10 20250317 160335 57 100.00 KOSDAQ 금융 N N N N N 704 8 2 1.15 217561625 310291 294.24 696 707 694 904 488 696 701.15 5.28 0 -24466 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1141 13.80 0.90 12 0.19 51.00 785.00 1170 20240610 -39.83 639 20241025 10.17 828 -14.98 20250107 689 2.18 20250313 1170 -39.83 20240610 639 10.17 20241025 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N
11 20250317 150334 57 100.00 KOSDAQ 금융 N N N N N 703 7 2 1.01 212081164 302508 286.86 696 707 694 904 488 696 701.08 5.28 0 -24065 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1139 13.78 0.90 12 0.19 51.00 785.00 1170 20240610 -39.91 639 20241025 10.02 828 -15.10 20250107 689 2.03 20250313 1170 -39.91 20240610 639 10.02 20241025 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N
12 20250317 140334 57 100.00 KOSDAQ 금융 N N N N N 704 8 2 1.15 197115759 281242 266.69 696 707 694 904 488 696 700.88 5.28 0 -26258 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1141 13.80 0.90 12 0.17 51.00 785.00 1170 20240610 -39.83 639 20241025 10.17 828 -14.98 20250107 689 2.18 20250313 1170 -39.83 20240610 639 10.17 20241025 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N