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
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
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
20250317,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,3,2,1.15,72707225,276606,66.71,260,270,257,338,182,260,262.85,0.83,0,2186,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,172,-1.12,0.44,12,0.42,-235.00,596.00,835,20240321,-68.50,223,20250218,17.94,378,-30.42,20250228,223,17.94,20250218,835,-68.50,20240321,223,17.94,20250218,0.00,N,019570,500,326 억,,539996,N,N,0,N,00,N
20250317,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,3,2,1.15,69635520,264933,63.90,260,270,257,338,182,260,262.84,0.83,0,3243,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,172,-1.12,0.44,12,0.41,-235.00,596.00,835,20240321,-68.50,223,20250218,17.94,378,-30.42,20250228,223,17.94,20250218,835,-68.50,20240321,223,17.94,20250218,0.00,N,019570,500,326 억,,539996,N,N,0,N,00,N
20250317,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,3,2,1.15,68330251,259970,62.70,260,270,257,338,182,260,262.84,0.83,0,4693,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,172,-1.12,0.44,12,0.40,-235.00,596.00,835,20240321,-68.50,223,20250218,17.94,378,-30.42,20250228,223,17.94,20250218,835,-68.50,20240321,223,17.94,20250218,0.00,N,019570,500,326 억,,539996,N,N,0,N,00,N
20250317,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,5,2,1.92,53764192,204991,49.44,260,270,257,338,182,260,262.28,0.83,0,18735,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,173,-1.13,0.44,12,0.31,-235.00,596.00,835,20240321,-68.26,223,20250218,18.83,378,-29.89,20250228,223,18.83,20250218,835,-68.26,20240321,223,18.83,20250218,0.00,N,019570,500,326 억,,539996,N,N,0,N,00,N
20250317,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,-1,5,-0.38,12090360,46443,11.20,260,261,259,338,182,260,260.33,0.83,0,-12927,270,265,260,255,250,262,252,327,78,500,150,1,1,65310042,169,-1.10,0.43,12,0.07,-235.00,596.00,835,20240321,-68.98,223,20250218,16.14,378,-31.48,20250228,223,16.14,20250218,835,-68.98,20240321,223,16.14,20250218,0.00,N,019570,500,326 억,,539996,N,N,0,N,00,N
20250314,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-7,5,-2.62,106046156,410603,54.38,264,265,255,347,187,267,258.27,0.88,0,-33542,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,0.63,-235.00,596.00,835,20240321,-68.86,223,20250218,16.59,378,-31.22,20250228,223,16.59,20250218,835,-68.86,20240321,223,16.59,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N
20250314,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-10,5,-3.75,95946407,371556,49.21,264,265,255,347,187,267,258.23,0.88,0,-29777,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,168,-1.09,0.43,12,0.57,-235.00,596.00,835,20240321,-69.22,223,20250218,15.25,378,-32.01,20250228,223,15.25,20250218,835,-69.22,20240321,223,15.25,20250218,0.00,N,019570,500,326 억,,577236,N,N,0,N,00,N
20250314,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-11,5,-4.12,86941024,336581,44.58,264,265,255,347,187,267,258.31,0.88,0,-28315,283,274,265,256,247,270,252,327,80,500,160,1,1,65310042,167,-1.09,0.43,12,0.52,-235.00,596.00,835,20240321,-69.34,223,20250218,14.80,378,-32.28,20250228,223,14.80,20250218,835,-69.34,20240321,223,14.80,20250218,0.00,N,019570,500,326 억,,577236,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 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
3 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
4 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
5 20250317 130334 57 100.00 KOSDAQ 금융 N N N N N 263 3 2 1.15 72707225 276606 66.71 260 270 257 338 182 260 262.85 0.83 0 2186 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 172 -1.12 0.44 12 0.42 -235.00 596.00 835 20240321 -68.50 223 20250218 17.94 378 -30.42 20250228 223 17.94 20250218 835 -68.50 20240321 223 17.94 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N
6 20250317 120333 57 100.00 KOSDAQ 금융 N N N N N 263 3 2 1.15 69635520 264933 63.90 260 270 257 338 182 260 262.84 0.83 0 3243 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 172 -1.12 0.44 12 0.41 -235.00 596.00 835 20240321 -68.50 223 20250218 17.94 378 -30.42 20250228 223 17.94 20250218 835 -68.50 20240321 223 17.94 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N
7 20250317 110333 57 100.00 KOSDAQ 금융 N N N N N 263 3 2 1.15 68330251 259970 62.70 260 270 257 338 182 260 262.84 0.83 0 4693 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 172 -1.12 0.44 12 0.40 -235.00 596.00 835 20240321 -68.50 223 20250218 17.94 378 -30.42 20250228 223 17.94 20250218 835 -68.50 20240321 223 17.94 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N
8 20250317 100335 57 100.00 KOSDAQ 금융 N N N N N 265 5 2 1.92 53764192 204991 49.44 260 270 257 338 182 260 262.28 0.83 0 18735 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 173 -1.13 0.44 12 0.31 -235.00 596.00 835 20240321 -68.26 223 20250218 18.83 378 -29.89 20250228 223 18.83 20250218 835 -68.26 20240321 223 18.83 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N
9 20250317 090334 57 100.00 KOSDAQ 금융 N N N N N 259 -1 5 -0.38 12090360 46443 11.20 260 261 259 338 182 260 260.33 0.83 0 -12927 270 265 260 255 250 262 252 327 78 500 150 1 1 65310042 169 -1.10 0.43 12 0.07 -235.00 596.00 835 20240321 -68.98 223 20250218 16.14 378 -31.48 20250228 223 16.14 20250218 835 -68.98 20240321 223 16.14 20250218 0.00 N 019570 500 326 억 539996 N N 0 N 00 N
10 20250314 160333 57 100.00 KOSDAQ 금융 N N N N N 260 -7 5 -2.62 106046156 410603 54.38 264 265 255 347 187 267 258.27 0.88 0 -33542 283 274 265 256 247 270 252 327 80 500 160 1 1 65310042 170 -1.11 0.44 12 0.63 -235.00 596.00 835 20240321 -68.86 223 20250218 16.59 378 -31.22 20250228 223 16.59 20250218 835 -68.86 20240321 223 16.59 20250218 0.00 N 019570 500 326 억 577236 N N 0 N 00 N
11 20250314 150336 57 100.00 KOSDAQ 금융 N N N N N 257 -10 5 -3.75 95946407 371556 49.21 264 265 255 347 187 267 258.23 0.88 0 -29777 283 274 265 256 247 270 252 327 80 500 160 1 1 65310042 168 -1.09 0.43 12 0.57 -235.00 596.00 835 20240321 -69.22 223 20250218 15.25 378 -32.01 20250228 223 15.25 20250218 835 -69.22 20240321 223 15.25 20250218 0.00 N 019570 500 326 억 577236 N N 0 N 00 N
12 20250314 140333 57 100.00 KOSDAQ 금융 N N N N N 256 -11 5 -4.12 86941024 336581 44.58 264 265 255 347 187 267 258.31 0.88 0 -28315 283 274 265 256 247 270 252 327 80 500 160 1 1 65310042 167 -1.09 0.43 12 0.52 -235.00 596.00 835 20240321 -69.34 223 20250218 14.80 378 -32.28 20250228 223 14.80 20250218 835 -69.34 20240321 223 14.80 20250218 0.00 N 019570 500 326 억 577236 N N 0 N 00 N