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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,267,-1,5,-0.37,197207325,753475,51.20,268,274,256,348,188,268,261.72,0.76,0,56873,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,174,-1.14,0.45,12,1.15,-235.00,596.00,835,20240321,-68.02,223,20250218,19.73,378,-29.37,20250228,223,19.73,20250218,835,-68.02,20240321,223,19.73,20250218,0.00,N,019570,500,326 억,,499606,N,N,0,N,00,N
20250313,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-3,5,-1.12,186650735,713591,48.49,268,274,256,348,188,268,261.57,0.76,0,64319,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,173,-1.13,0.44,12,1.09,-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,,499606,N,N,0,N,00,N
20250313,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-8,5,-2.99,179023183,684311,46.50,268,274,256,348,188,268,261.61,0.76,0,64683,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,1.05,-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,,499606,N,N,0,N,00,N
20250313,130332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-7,5,-2.61,175258163,669836,45.52,268,274,256,348,188,268,261.64,0.76,0,64595,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,1.03,-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,,499606,N,N,0,N,00,N
20250313,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-11,5,-4.10,153722901,586328,39.85,268,274,256,348,188,268,262.18,0.76,0,25222,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,168,-1.09,0.43,12,0.90,-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,,499606,N,N,0,N,00,N
20250313,110331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,-6,5,-2.24,93341545,353509,24.02,268,274,260,348,188,268,264.04,0.76,0,-831,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,171,-1.11,0.44,12,0.54,-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,,499606,N,N,0,N,00,N
20250313,100331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,-7,5,-2.61,73836222,278882,18.95,268,274,260,348,188,268,264.76,0.76,0,1073,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,0.43,-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,,499606,N,N,0,N,00,N
20250313,090332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,19103447,70675,4.80,268,274,268,348,188,268,270.30,0.76,0,-19533,294,281,261,248,228,287,254,327,80,500,160,1,1,65310042,176,-1.14,0.45,12,0.11,-235.00,596.00,835,20240321,-67.78,223,20250218,20.63,378,-28.84,20250228,223,20.63,20250218,835,-67.78,20240321,223,20.63,20250218,0.00,N,019570,500,326 억,,499606,N,N,0,N,00,N
20250312,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,22,2,8.94,387319160,1469526,418.38,244,274,241,319,173,246,263.57,0.62,0,95144,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,175,-1.14,0.45,12,2.25,-235.00,596.00,835,20240321,-67.90,223,20250218,20.18,378,-29.10,20250228,223,20.18,20250218,835,-67.90,20240321,223,20.18,20250218,0.00,N,019570,500,326 억,,408022,N,N,0,N,00,N
20250312,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,23,2,9.35,339375460,1290402,367.38,244,274,241,319,173,246,263.00,0.62,0,82742,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,176,-1.14,0.45,12,1.98,-235.00,596.00,835,20240321,-67.78,223,20250218,20.63,378,-28.84,20250228,223,20.63,20250218,835,-67.78,20240321,223,20.63,20250218,0.00,N,019570,500,326 억,,408022,N,N,0,N,00,N
20250312,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,11,2,4.47,187786966,726152,206.74,244,271,241,319,173,246,258.61,0.62,0,-26136,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,168,-1.09,0.43,12,1.11,-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,,408022,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 20250313 160331 57 100.00 KOSDAQ 금융 N N N N N 267 -1 5 -0.37 197207325 753475 51.20 268 274 256 348 188 268 261.72 0.76 0 56873 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 174 -1.14 0.45 12 1.15 -235.00 596.00 835 20240321 -68.02 223 20250218 19.73 378 -29.37 20250228 223 19.73 20250218 835 -68.02 20240321 223 19.73 20250218 0.00 N 019570 500 326 억 499606 N N 0 N 00 N
3 20250313 150332 57 100.00 KOSDAQ 금융 N N N N N 265 -3 5 -1.12 186650735 713591 48.49 268 274 256 348 188 268 261.57 0.76 0 64319 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 173 -1.13 0.44 12 1.09 -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 499606 N N 0 N 00 N
4 20250313 140331 57 100.00 KOSDAQ 금융 N N N N N 260 -8 5 -2.99 179023183 684311 46.50 268 274 256 348 188 268 261.61 0.76 0 64683 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 170 -1.11 0.44 12 1.05 -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 499606 N N 0 N 00 N
5 20250313 130332 57 100.00 KOSDAQ 금융 N N N N N 261 -7 5 -2.61 175258163 669836 45.52 268 274 256 348 188 268 261.64 0.76 0 64595 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 170 -1.11 0.44 12 1.03 -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 499606 N N 0 N 00 N
6 20250313 120332 57 100.00 KOSDAQ 금융 N N N N N 257 -11 5 -4.10 153722901 586328 39.85 268 274 256 348 188 268 262.18 0.76 0 25222 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 168 -1.09 0.43 12 0.90 -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 499606 N N 0 N 00 N
7 20250313 110331 57 100.00 KOSDAQ 금융 N N N N N 262 -6 5 -2.24 93341545 353509 24.02 268 274 260 348 188 268 264.04 0.76 0 -831 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 171 -1.11 0.44 12 0.54 -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 499606 N N 0 N 00 N
8 20250313 100331 57 100.00 KOSDAQ 금융 N N N N N 261 -7 5 -2.61 73836222 278882 18.95 268 274 260 348 188 268 264.76 0.76 0 1073 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 170 -1.11 0.44 12 0.43 -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 499606 N N 0 N 00 N
9 20250313 090332 57 100.00 KOSDAQ 금융 N N N N N 269 1 2 0.37 19103447 70675 4.80 268 274 268 348 188 268 270.30 0.76 0 -19533 294 281 261 248 228 287 254 327 80 500 160 1 1 65310042 176 -1.14 0.45 12 0.11 -235.00 596.00 835 20240321 -67.78 223 20250218 20.63 378 -28.84 20250228 223 20.63 20250218 835 -67.78 20240321 223 20.63 20250218 0.00 N 019570 500 326 억 499606 N N 0 N 00 N
10 20250312 160330 57 100.00 KOSDAQ 금융 N N N N N 268 22 2 8.94 387319160 1469526 418.38 244 274 241 319 173 246 263.57 0.62 0 95144 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 175 -1.14 0.45 12 2.25 -235.00 596.00 835 20240321 -67.90 223 20250218 20.18 378 -29.10 20250228 223 20.18 20250218 835 -67.90 20240321 223 20.18 20250218 0.00 N 019570 500 326 억 408022 N N 0 N 00 N
11 20250312 150331 57 100.00 KOSDAQ 금융 N N N N N 269 23 2 9.35 339375460 1290402 367.38 244 274 241 319 173 246 263.00 0.62 0 82742 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 176 -1.14 0.45 12 1.98 -235.00 596.00 835 20240321 -67.78 223 20250218 20.63 378 -28.84 20250228 223 20.63 20250218 835 -67.78 20240321 223 20.63 20250218 0.00 N 019570 500 326 억 408022 N N 0 N 00 N
12 20250312 140329 57 100.00 KOSDAQ 금융 N N N N N 257 11 2 4.47 187786966 726152 206.74 244 271 241 319 173 246 258.61 0.62 0 -26136 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 168 -1.09 0.43 12 1.11 -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 408022 N N 0 N 00 N