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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
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
20250312,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,6,2,0.86,104547008,148938,43.40,697,709,697,906,488,697,701.95,5.31,0,-33483,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1139,13.78,0.90,12,0.09,51.00,785.00,1170,20240610,-39.91,639,20241025,10.02,828,-15.10,20250107,690,1.88,20250311,1170,-39.91,20240610,639,10.02,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250312,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,698,1,2,0.14,91049905,129637,37.78,697,709,697,906,488,697,702.35,5.31,0,-29022,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1131,13.69,0.89,12,0.08,51.00,785.00,1170,20240610,-40.34,639,20241025,9.23,828,-15.70,20250107,690,1.16,20250311,1170,-40.34,20240610,639,9.23,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250312,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,701,4,2,0.57,66556860,94626,27.57,697,709,697,906,488,697,703.37,5.31,0,-18738,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1136,13.75,0.89,12,0.06,51.00,785.00,1170,20240610,-40.09,639,20241025,9.70,828,-15.34,20250107,690,1.59,20250311,1170,-40.09,20240610,639,9.70,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250312,130329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,702,5,2,0.72,55885667,79397,23.14,697,709,697,906,488,697,703.88,5.31,0,-18567,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1138,13.76,0.89,12,0.05,51.00,785.00,1170,20240610,-40.00,639,20241025,9.86,828,-15.22,20250107,690,1.74,20250311,1170,-40.00,20240610,639,9.86,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250312,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,6,2,0.86,49416899,70188,20.45,697,709,697,906,488,697,704.06,5.31,0,-14063,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1139,13.78,0.90,12,0.04,51.00,785.00,1170,20240610,-39.91,639,20241025,10.02,828,-15.10,20250107,690,1.88,20250311,1170,-39.91,20240610,639,10.02,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250312,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,702,5,2,0.72,27642340,39245,11.44,697,709,697,906,488,697,704.35,5.31,0,-6097,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1138,13.76,0.89,12,0.02,51.00,785.00,1170,20240610,-40.00,639,20241025,9.86,828,-15.22,20250107,690,1.74,20250311,1170,-40.00,20240610,639,9.86,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250312,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,705,8,2,1.15,20294905,28820,8.40,697,709,697,906,488,697,704.20,5.31,0,78,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1143,13.82,0.90,12,0.02,51.00,785.00,1170,20240610,-39.74,639,20241025,10.33,828,-14.86,20250107,690,2.17,20250311,1170,-39.74,20240610,639,10.33,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250312,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,6,2,0.86,1259854,1807,0.53,697,703,697,906,488,697,697.21,5.31,0,851,724,710,700,686,676,717,693,835,209,500,480,1,1,162066575,1139,13.78,0.90,12,0.00,51.00,785.00,1170,20240610,-39.91,639,20241025,10.02,828,-15.10,20250107,690,1.88,20250311,1170,-39.91,20240610,639,10.02,20241025,1.84,N,019550,500,835 억,,8604704,N,N,0,N,00,N
20250311,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,697,-17,5,-2.38,239149189,343088,102.59,690,714,690,928,500,714,697.05,5.33,0,-32778,752,733,718,699,684,742,708,835,214,500,490,1,1,162066575,1130,13.67,0.89,12,0.21,51.00,785.00,1170,20240610,-40.43,639,20241025,9.08,828,-15.82,20250107,690,1.01,20250311,1170,-40.43,20240610,639,9.08,20241025,1.84,N,019550,500,835 억,,8637541,N,N,0,N,00,N
20250311,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,698,-16,5,-2.24,228190126,327380,97.89,690,714,690,928,500,714,697.02,5.33,0,-34056,752,733,718,699,684,742,708,835,214,500,490,1,1,162066575,1131,13.69,0.89,12,0.20,51.00,785.00,1170,20240610,-40.34,639,20241025,9.23,828,-15.70,20250107,690,1.16,20250311,1170,-40.34,20240610,639,9.23,20241025,1.84,N,019550,500,835 억,,8637541,N,N,0,N,00,N
20250311,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,703,-11,5,-1.54,173374122,248569,74.32,690,714,690,928,500,714,697.49,5.33,0,-35226,752,733,718,699,684,742,708,835,214,500,490,1,1,162066575,1139,13.78,0.90,12,0.15,51.00,785.00,1170,20240610,-39.91,639,20241025,10.02,828,-15.10,20250107,690,1.88,20250311,1170,-39.91,20240610,639,10.02,20241025,1.84,N,019550,500,835 억,,8637541,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 20250312 160330 57 100.00 KOSDAQ 금융 N N N N N 703 6 2 0.86 104547008 148938 43.40 697 709 697 906 488 697 701.95 5.31 0 -33483 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1139 13.78 0.90 12 0.09 51.00 785.00 1170 20240610 -39.91 639 20241025 10.02 828 -15.10 20250107 690 1.88 20250311 1170 -39.91 20240610 639 10.02 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
3 20250312 150331 57 100.00 KOSDAQ 금융 N N N N N 698 1 2 0.14 91049905 129637 37.78 697 709 697 906 488 697 702.35 5.31 0 -29022 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1131 13.69 0.89 12 0.08 51.00 785.00 1170 20240610 -40.34 639 20241025 9.23 828 -15.70 20250107 690 1.16 20250311 1170 -40.34 20240610 639 9.23 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
4 20250312 140329 57 100.00 KOSDAQ 금융 N N N N N 701 4 2 0.57 66556860 94626 27.57 697 709 697 906 488 697 703.37 5.31 0 -18738 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1136 13.75 0.89 12 0.06 51.00 785.00 1170 20240610 -40.09 639 20241025 9.70 828 -15.34 20250107 690 1.59 20250311 1170 -40.09 20240610 639 9.70 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
5 20250312 130329 57 100.00 KOSDAQ 금융 N N N N N 702 5 2 0.72 55885667 79397 23.14 697 709 697 906 488 697 703.88 5.31 0 -18567 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1138 13.76 0.89 12 0.05 51.00 785.00 1170 20240610 -40.00 639 20241025 9.86 828 -15.22 20250107 690 1.74 20250311 1170 -40.00 20240610 639 9.86 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
6 20250312 120330 57 100.00 KOSDAQ 금융 N N N N N 703 6 2 0.86 49416899 70188 20.45 697 709 697 906 488 697 704.06 5.31 0 -14063 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1139 13.78 0.90 12 0.04 51.00 785.00 1170 20240610 -39.91 639 20241025 10.02 828 -15.10 20250107 690 1.88 20250311 1170 -39.91 20240610 639 10.02 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
7 20250312 110328 57 100.00 KOSDAQ 금융 N N N N N 702 5 2 0.72 27642340 39245 11.44 697 709 697 906 488 697 704.35 5.31 0 -6097 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1138 13.76 0.89 12 0.02 51.00 785.00 1170 20240610 -40.00 639 20241025 9.86 828 -15.22 20250107 690 1.74 20250311 1170 -40.00 20240610 639 9.86 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
8 20250312 100329 57 100.00 KOSDAQ 금융 N N N N N 705 8 2 1.15 20294905 28820 8.40 697 709 697 906 488 697 704.20 5.31 0 78 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1143 13.82 0.90 12 0.02 51.00 785.00 1170 20240610 -39.74 639 20241025 10.33 828 -14.86 20250107 690 2.17 20250311 1170 -39.74 20240610 639 10.33 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
9 20250312 090330 57 100.00 KOSDAQ 금융 N N N N N 703 6 2 0.86 1259854 1807 0.53 697 703 697 906 488 697 697.21 5.31 0 851 724 710 700 686 676 717 693 835 209 500 480 1 1 162066575 1139 13.78 0.90 12 0.00 51.00 785.00 1170 20240610 -39.91 639 20241025 10.02 828 -15.10 20250107 690 1.88 20250311 1170 -39.91 20240610 639 10.02 20241025 1.84 N 019550 500 835 억 8604704 N N 0 N 00 N
10 20250311 160327 57 100.00 KOSDAQ 금융 N N N N N 697 -17 5 -2.38 239149189 343088 102.59 690 714 690 928 500 714 697.05 5.33 0 -32778 752 733 718 699 684 742 708 835 214 500 490 1 1 162066575 1130 13.67 0.89 12 0.21 51.00 785.00 1170 20240610 -40.43 639 20241025 9.08 828 -15.82 20250107 690 1.01 20250311 1170 -40.43 20240610 639 9.08 20241025 1.84 N 019550 500 835 억 8637541 N N 0 N 00 N
11 20250311 150329 57 100.00 KOSDAQ 금융 N N N N N 698 -16 5 -2.24 228190126 327380 97.89 690 714 690 928 500 714 697.02 5.33 0 -34056 752 733 718 699 684 742 708 835 214 500 490 1 1 162066575 1131 13.69 0.89 12 0.20 51.00 785.00 1170 20240610 -40.34 639 20241025 9.23 828 -15.70 20250107 690 1.16 20250311 1170 -40.34 20240610 639 9.23 20241025 1.84 N 019550 500 835 억 8637541 N N 0 N 00 N
12 20250311 140328 57 100.00 KOSDAQ 금융 N N N N N 703 -11 5 -1.54 173374122 248569 74.32 690 714 690 928 500 714 697.49 5.33 0 -35226 752 733 718 699 684 742 708 835 214 500 490 1 1 162066575 1139 13.78 0.90 12 0.15 51.00 785.00 1170 20240610 -39.91 639 20241025 10.02 828 -15.10 20250107 690 1.88 20250311 1170 -39.91 20240610 639 10.02 20241025 1.84 N 019550 500 835 억 8637541 N N 0 N 00 N