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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,702,6,2,0.86,117489415,168142,159.44,696,704,694,904,488,696,698.75,5.28,0,-30785,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1138,13.76,0.89,12,0.10,51.00,785.00,1170,20240610,-40.00,639,20241025,9.86,828,-15.22,20250107,689,1.89,20250313,1170,-40.00,20240610,639,9.86,20241025,1.84,N,019550,500,835 억,,8563910,N,N,0,N,00,N
20250317,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,696,0,3,0.00,43288906,62155,58.94,696,703,694,904,488,696,696.47,5.28,0,-37988,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1128,13.65,0.89,12,0.04,51.00,785.00,1170,20240610,-40.51,639,20241025,8.92,828,-15.94,20250107,689,1.02,20250313,1170,-40.51,20240610,639,8.92,20241025,1.84,N,019550,500,835 억,,8563910,N,N,0,N,00,N
20250317,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,697,1,2,0.14,22475335,32234,30.57,696,703,694,904,488,696,697.26,5.28,0,-14257,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1130,13.67,0.89,12,0.02,51.00,785.00,1170,20240610,-40.43,639,20241025,9.08,828,-15.82,20250107,689,1.16,20250313,1170,-40.43,20240610,639,9.08,20241025,1.84,N,019550,500,835 억,,8563910,N,N,0,N,00,N
20250317,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,698,2,2,0.29,14148217,20290,19.24,696,703,694,904,488,696,697.30,5.28,0,-5452,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1131,13.69,0.89,12,0.01,51.00,785.00,1170,20240610,-40.34,639,20241025,9.23,828,-15.70,20250107,689,1.31,20250313,1170,-40.34,20240610,639,9.23,20241025,1.84,N,019550,500,835 억,,8563910,N,N,0,N,00,N
20250317,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,694,-2,5,-0.29,2827081,4062,3.85,696,697,694,904,488,696,695.98,5.28,0,-677,701,698,694,691,687,700,693,835,208,500,480,1,1,162066575,1125,13.61,0.88,12,0.00,51.00,785.00,1170,20240610,-40.68,639,20241025,8.61,828,-16.18,20250107,689,0.73,20250313,1170,-40.68,20240610,639,8.61,20241025,1.84,N,019550,500,835 억,,8563910,N,N,0,N,00,N
20250314,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,696,6,2,0.87,73114139,105454,30.96,693,697,690,897,483,690,693.33,5.26,0,36934,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1128,13.65,0.89,12,0.07,51.00,785.00,1170,20240610,-40.51,639,20241025,8.92,828,-15.94,20250107,689,1.02,20250313,1170,-40.51,20240610,639,8.92,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N
20250314,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,693,3,2,0.43,67322105,97107,28.51,693,697,690,897,483,690,693.28,5.26,0,36119,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1123,13.59,0.88,12,0.06,51.00,785.00,1170,20240610,-40.77,639,20241025,8.45,828,-16.30,20250107,689,0.58,20250313,1170,-40.77,20240610,639,8.45,20241025,1.86,N,019550,500,835 억,,8527635,N,N,0,N,00,N
20250314,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,694,4,2,0.58,29092010,41961,12.32,693,697,690,897,483,690,693.32,5.26,0,-6778,720,705,697,682,674,701,678,835,207,500,480,1,1,162066575,1125,13.61,0.88,12,0.03,51.00,785.00,1170,20240610,-40.68,639,20241025,8.61,828,-16.18,20250107,689,0.73,20250313,1170,-40.68,20240610,639,8.61,20241025,1.86,N,019550,500,835 억,,8527635,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 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
3 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
4 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
5 20250317 130333 57 100.00 KOSDAQ 금융 N N N N N 702 6 2 0.86 117489415 168142 159.44 696 704 694 904 488 696 698.75 5.28 0 -30785 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1138 13.76 0.89 12 0.10 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 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N
6 20250317 120333 57 100.00 KOSDAQ 금융 N N N N N 696 0 3 0.00 43288906 62155 58.94 696 703 694 904 488 696 696.47 5.28 0 -37988 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1128 13.65 0.89 12 0.04 51.00 785.00 1170 20240610 -40.51 639 20241025 8.92 828 -15.94 20250107 689 1.02 20250313 1170 -40.51 20240610 639 8.92 20241025 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N
7 20250317 110333 57 100.00 KOSDAQ 금융 N N N N N 697 1 2 0.14 22475335 32234 30.57 696 703 694 904 488 696 697.26 5.28 0 -14257 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1130 13.67 0.89 12 0.02 51.00 785.00 1170 20240610 -40.43 639 20241025 9.08 828 -15.82 20250107 689 1.16 20250313 1170 -40.43 20240610 639 9.08 20241025 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N
8 20250317 100335 57 100.00 KOSDAQ 금융 N N N N N 698 2 2 0.29 14148217 20290 19.24 696 703 694 904 488 696 697.30 5.28 0 -5452 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1131 13.69 0.89 12 0.01 51.00 785.00 1170 20240610 -40.34 639 20241025 9.23 828 -15.70 20250107 689 1.31 20250313 1170 -40.34 20240610 639 9.23 20241025 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N
9 20250317 090334 57 100.00 KOSDAQ 금융 N N N N N 694 -2 5 -0.29 2827081 4062 3.85 696 697 694 904 488 696 695.98 5.28 0 -677 701 698 694 691 687 700 693 835 208 500 480 1 1 162066575 1125 13.61 0.88 12 0.00 51.00 785.00 1170 20240610 -40.68 639 20241025 8.61 828 -16.18 20250107 689 0.73 20250313 1170 -40.68 20240610 639 8.61 20241025 1.84 N 019550 500 835 억 8563910 N N 0 N 00 N
10 20250314 160333 57 100.00 KOSDAQ 금융 N N N N N 696 6 2 0.87 73114139 105454 30.96 693 697 690 897 483 690 693.33 5.26 0 36934 720 705 697 682 674 701 678 835 207 500 480 1 1 162066575 1128 13.65 0.89 12 0.07 51.00 785.00 1170 20240610 -40.51 639 20241025 8.92 828 -15.94 20250107 689 1.02 20250313 1170 -40.51 20240610 639 8.92 20241025 1.86 N 019550 500 835 억 8527635 N N 0 N 00 N
11 20250314 150335 57 100.00 KOSDAQ 금융 N N N N N 693 3 2 0.43 67322105 97107 28.51 693 697 690 897 483 690 693.28 5.26 0 36119 720 705 697 682 674 701 678 835 207 500 480 1 1 162066575 1123 13.59 0.88 12 0.06 51.00 785.00 1170 20240610 -40.77 639 20241025 8.45 828 -16.30 20250107 689 0.58 20250313 1170 -40.77 20240610 639 8.45 20241025 1.86 N 019550 500 835 억 8527635 N N 0 N 00 N
12 20250314 140333 57 100.00 KOSDAQ 금융 N N N N N 694 4 2 0.58 29092010 41961 12.32 693 697 690 897 483 690 693.32 5.26 0 -6778 720 705 697 682 674 701 678 835 207 500 480 1 1 162066575 1125 13.61 0.88 12 0.03 51.00 785.00 1170 20240610 -40.68 639 20241025 8.61 828 -16.18 20250107 689 0.73 20250313 1170 -40.68 20240610 639 8.61 20241025 1.86 N 019550 500 835 억 8527635 N N 0 N 00 N