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
019570/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,251,-7,5,-2.71,107376811,425248,131.40,258,259,248,335,181,258,252.50,0.81,0,61150,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,164,-1.07,0.42,12,0.65,-235.00,596.00,835,20240321,-69.94,223,20250218,12.56,378,-33.60,20250228,223,12.56,20250218,835,-69.94,20240321,223,12.56,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250318,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-6,5,-2.33,102238598,404801,125.08,258,259,248,335,181,258,252.57,0.81,0,59947,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,165,-1.07,0.42,12,0.62,-235.00,596.00,835,20240321,-69.82,223,20250218,13.00,378,-33.33,20250228,223,13.00,20250218,835,-69.82,20240321,223,13.00,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250318,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-6,5,-2.33,98478090,389884,120.47,258,259,248,335,181,258,252.58,0.81,0,60134,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,165,-1.07,0.42,12,0.60,-235.00,596.00,835,20240321,-69.82,223,20250218,13.00,378,-33.33,20250228,223,13.00,20250218,835,-69.82,20240321,223,13.00,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250318,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,-6,5,-2.33,96394982,381599,117.91,258,259,248,335,181,258,252.61,0.81,0,60144,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,165,-1.07,0.42,12,0.58,-235.00,596.00,835,20240321,-69.82,223,20250218,13.00,378,-33.33,20250228,223,13.00,20250218,835,-69.82,20240321,223,13.00,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250318,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-8,5,-3.10,83517081,330594,102.15,258,259,248,335,181,258,252.63,0.81,0,49846,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,163,-1.06,0.42,12,0.51,-235.00,596.00,835,20240321,-70.06,223,20250218,12.11,378,-33.86,20250228,223,12.11,20250218,835,-70.06,20240321,223,12.11,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250318,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,249,-9,5,-3.49,62545824,246812,76.27,258,259,248,335,181,258,253.41,0.81,0,33908,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,163,-1.06,0.42,12,0.38,-235.00,596.00,835,20240321,-70.18,223,20250218,11.66,378,-34.13,20250228,223,11.66,20250218,835,-70.18,20240321,223,11.66,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250318,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-3,5,-1.16,22120981,86536,26.74,258,259,254,335,181,258,255.63,0.81,0,4723,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,167,-1.09,0.43,12,0.13,-235.00,596.00,835,20240321,-69.46,223,20250218,14.35,378,-32.54,20250228,223,14.35,20250218,835,-69.46,20240321,223,14.35,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250318,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-3,5,-1.16,2352674,9136,2.82,258,258,255,335,181,258,257.52,0.81,0,-739,274,265,261,252,248,264,251,327,77,500,150,1,1,65310042,167,-1.09,0.43,12,0.01,-235.00,596.00,835,20240321,-69.46,223,20250218,14.35,378,-32.54,20250228,223,14.35,20250218,835,-69.46,20240321,223,14.35,20250218,0.00,N,019570,500,326 억,,531515,N,N,0,N,00,N
20250317,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,-2,5,-0.77,84897464,323389,78.00,260,270,257,338,182,260,262.52,0.83,0,6183,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,168,-1.10,0.43,12,0.50,-235.00,596.00,835,20240321,-69.10,223,20250218,15.70,378,-31.75,20250228,223,15.70,20250218,835,-69.10,20240321,223,15.70,20250218,0.00,N,019570,500,326 억,,539996,N,N,0,N,00,N
20250317,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,1,2,0.38,80473378,306354,73.89,260,270,257,338,182,260,262.68,0.83,0,-240,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,170,-1.11,0.44,12,0.47,-235.00,596.00,835,20240321,-68.74,223,20250218,17.04,378,-30.95,20250228,223,17.04,20250218,835,-68.74,20240321,223,17.04,20250218,0.00,N,019570,500,326 억,,539996,N,N,0,N,00,N
20250317,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,2,2,0.77,74926103,285075,68.76,260,270,257,338,182,260,262.83,0.83,0,870,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,171,-1.11,0.44,12,0.44,-235.00,596.00,835,20240321,-68.62,223,20250218,17.49,378,-30.69,20250228,223,17.49,20250218,835,-68.62,20240321,223,17.49,20250218,0.00,N,019570,500,326 억,,539996,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 251 -7 5 -2.71 107376811 425248 131.40 258 259 248 335 181 258 252.50 0.81 0 61150 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 164 -1.07 0.42 12 0.65 -235.00 596.00 835 20240321 -69.94 223 20250218 12.56 378 -33.60 20250228 223 12.56 20250218 835 -69.94 20240321 223 12.56 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
3 20250318 150337 57 100.00 KOSDAQ 금융 N N N N N 252 -6 5 -2.33 102238598 404801 125.08 258 259 248 335 181 258 252.57 0.81 0 59947 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 165 -1.07 0.42 12 0.62 -235.00 596.00 835 20240321 -69.82 223 20250218 13.00 378 -33.33 20250228 223 13.00 20250218 835 -69.82 20240321 223 13.00 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
4 20250318 140336 57 100.00 KOSDAQ 금융 N N N N N 252 -6 5 -2.33 98478090 389884 120.47 258 259 248 335 181 258 252.58 0.81 0 60134 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 165 -1.07 0.42 12 0.60 -235.00 596.00 835 20240321 -69.82 223 20250218 13.00 378 -33.33 20250228 223 13.00 20250218 835 -69.82 20240321 223 13.00 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
5 20250318 130335 57 100.00 KOSDAQ 금융 N N N N N 252 -6 5 -2.33 96394982 381599 117.91 258 259 248 335 181 258 252.61 0.81 0 60144 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 165 -1.07 0.42 12 0.58 -235.00 596.00 835 20240321 -69.82 223 20250218 13.00 378 -33.33 20250228 223 13.00 20250218 835 -69.82 20240321 223 13.00 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
6 20250318 120335 57 100.00 KOSDAQ 금융 N N N N N 250 -8 5 -3.10 83517081 330594 102.15 258 259 248 335 181 258 252.63 0.81 0 49846 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 163 -1.06 0.42 12 0.51 -235.00 596.00 835 20240321 -70.06 223 20250218 12.11 378 -33.86 20250228 223 12.11 20250218 835 -70.06 20240321 223 12.11 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
7 20250318 110334 57 100.00 KOSDAQ 금융 N N N N N 249 -9 5 -3.49 62545824 246812 76.27 258 259 248 335 181 258 253.41 0.81 0 33908 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 163 -1.06 0.42 12 0.38 -235.00 596.00 835 20240321 -70.18 223 20250218 11.66 378 -34.13 20250228 223 11.66 20250218 835 -70.18 20240321 223 11.66 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
8 20250318 100335 57 100.00 KOSDAQ 금융 N N N N N 255 -3 5 -1.16 22120981 86536 26.74 258 259 254 335 181 258 255.63 0.81 0 4723 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 167 -1.09 0.43 12 0.13 -235.00 596.00 835 20240321 -69.46 223 20250218 14.35 378 -32.54 20250228 223 14.35 20250218 835 -69.46 20240321 223 14.35 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
9 20250318 090336 57 100.00 KOSDAQ 금융 N N N N N 255 -3 5 -1.16 2352674 9136 2.82 258 258 255 335 181 258 257.52 0.81 0 -739 274 265 261 252 248 264 251 327 77 500 150 1 1 65310042 167 -1.09 0.43 12 0.01 -235.00 596.00 835 20240321 -69.46 223 20250218 14.35 378 -32.54 20250228 223 14.35 20250218 835 -69.46 20240321 223 14.35 20250218 0.00 N 019570 500 326 억 531515 N N 0 N 00 N
10 20250317 160335 57 100.00 KOSDAQ 금융 N N N N N 258 -2 5 -0.77 84897464 323389 78.00 260 270 257 338 182 260 262.52 0.83 0 6183 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 168 -1.10 0.43 12 0.50 -235.00 596.00 835 20240321 -69.10 223 20250218 15.70 378 -31.75 20250228 223 15.70 20250218 835 -69.10 20240321 223 15.70 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N
11 20250317 150334 57 100.00 KOSDAQ 금융 N N N N N 261 1 2 0.38 80473378 306354 73.89 260 270 257 338 182 260 262.68 0.83 0 -240 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 170 -1.11 0.44 12 0.47 -235.00 596.00 835 20240321 -68.74 223 20250218 17.04 378 -30.95 20250228 223 17.04 20250218 835 -68.74 20240321 223 17.04 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N
12 20250317 140335 57 100.00 KOSDAQ 금융 N N N N N 262 2 2 0.77 74926103 285075 68.76 260 270 257 338 182 260 262.83 0.83 0 870 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 171 -1.11 0.44 12 0.44 -235.00 596.00 835 20240321 -68.62 223 20250218 17.49 378 -30.69 20250228 223 17.49 20250218 835 -68.62 20240321 223 17.49 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N