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
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
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
20250312,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,4,2,1.63,49523574,200257,57.01,244,252,241,319,173,246,247.30,0.62,0,13045,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,163,-1.06,0.42,12,0.31,-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,,408022,N,N,0,N,00,N
20250312,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,-2,5,-0.81,26004986,105712,30.10,244,251,241,319,173,246,246.00,0.62,0,4152,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,159,-1.04,0.41,12,0.16,-235.00,596.00,835,20240321,-70.78,223,20250218,9.42,378,-35.45,20250228,223,9.42,20250218,835,-70.78,20240321,223,9.42,20250218,0.00,N,019570,500,326 억,,408022,N,N,0,N,00,N
20250312,110328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,2,2,0.81,22168941,90092,25.65,244,251,241,319,173,246,246.07,0.62,0,-1936,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,162,-1.06,0.42,12,0.14,-235.00,596.00,835,20240321,-70.30,223,20250218,11.21,378,-34.39,20250228,223,11.21,20250218,835,-70.30,20240321,223,11.21,20250218,0.00,N,019570,500,326 억,,408022,N,N,0,N,00,N
20250312,100330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,2,2,0.81,18757062,76231,21.70,244,251,241,319,173,246,246.06,0.62,0,-4731,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,162,-1.06,0.42,12,0.12,-235.00,596.00,835,20240321,-70.30,223,20250218,11.21,378,-34.39,20250228,223,11.21,20250218,835,-70.30,20240321,223,11.21,20250218,0.00,N,019570,500,326 억,,408022,N,N,0,N,00,N
20250312,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,249,3,2,1.22,2087432,8491,2.42,244,249,243,319,173,246,245.84,0.62,0,-3859,254,250,242,238,230,252,240,327,73,500,140,1,1,65310042,163,-1.06,0.42,12,0.01,-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,,408022,N,N,0,N,00,N
20250311,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,4,2,1.65,83405997,350019,42.06,242,246,234,314,170,242,238.29,0.47,0,103422,274,258,249,233,224,253,228,327,72,500,140,1,1,65310042,161,-1.05,0.41,12,0.54,-235.00,596.00,835,20240321,-70.54,223,20250218,10.31,378,-34.92,20250228,223,10.31,20250218,835,-70.54,20240321,223,10.31,20250218,0.00,N,019570,500,326 억,,306061,N,N,0,N,00,N
20250311,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-2,5,-0.83,78125686,328453,39.47,242,244,234,314,170,242,237.86,0.47,0,104545,274,258,249,233,224,253,228,327,72,500,140,1,1,65310042,157,-1.02,0.40,12,0.50,-235.00,596.00,835,20240321,-71.26,223,20250218,7.62,378,-36.51,20250228,223,7.62,20250218,835,-71.26,20240321,223,7.62,20250218,0.00,N,019570,500,326 억,,306061,N,N,0,N,00,N
20250311,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,1,2,0.41,64237435,270894,32.55,242,244,234,314,170,242,237.13,0.47,0,80128,274,258,249,233,224,253,228,327,72,500,140,1,1,65310042,159,-1.03,0.41,12,0.41,-235.00,596.00,835,20240321,-70.90,223,20250218,8.97,378,-35.71,20250228,223,8.97,20250218,835,-70.90,20240321,223,8.97,20250218,0.00,N,019570,500,326 억,,306061,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 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
3 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
4 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
5 20250312 130330 57 100.00 KOSDAQ 금융 N N N N N 250 4 2 1.63 49523574 200257 57.01 244 252 241 319 173 246 247.30 0.62 0 13045 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 163 -1.06 0.42 12 0.31 -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 408022 N N 0 N 00 N
6 20250312 120330 57 100.00 KOSDAQ 금융 N N N N N 244 -2 5 -0.81 26004986 105712 30.10 244 251 241 319 173 246 246.00 0.62 0 4152 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 159 -1.04 0.41 12 0.16 -235.00 596.00 835 20240321 -70.78 223 20250218 9.42 378 -35.45 20250228 223 9.42 20250218 835 -70.78 20240321 223 9.42 20250218 0.00 N 019570 500 326 억 408022 N N 0 N 00 N
7 20250312 110328 57 100.00 KOSDAQ 금융 N N N N N 248 2 2 0.81 22168941 90092 25.65 244 251 241 319 173 246 246.07 0.62 0 -1936 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 162 -1.06 0.42 12 0.14 -235.00 596.00 835 20240321 -70.30 223 20250218 11.21 378 -34.39 20250228 223 11.21 20250218 835 -70.30 20240321 223 11.21 20250218 0.00 N 019570 500 326 억 408022 N N 0 N 00 N
8 20250312 100330 57 100.00 KOSDAQ 금융 N N N N N 248 2 2 0.81 18757062 76231 21.70 244 251 241 319 173 246 246.06 0.62 0 -4731 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 162 -1.06 0.42 12 0.12 -235.00 596.00 835 20240321 -70.30 223 20250218 11.21 378 -34.39 20250228 223 11.21 20250218 835 -70.30 20240321 223 11.21 20250218 0.00 N 019570 500 326 억 408022 N N 0 N 00 N
9 20250312 090331 57 100.00 KOSDAQ 금융 N N N N N 249 3 2 1.22 2087432 8491 2.42 244 249 243 319 173 246 245.84 0.62 0 -3859 254 250 242 238 230 252 240 327 73 500 140 1 1 65310042 163 -1.06 0.42 12 0.01 -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 408022 N N 0 N 00 N
10 20250311 160327 57 100.00 KOSDAQ 금융 N N N N N 246 4 2 1.65 83405997 350019 42.06 242 246 234 314 170 242 238.29 0.47 0 103422 274 258 249 233 224 253 228 327 72 500 140 1 1 65310042 161 -1.05 0.41 12 0.54 -235.00 596.00 835 20240321 -70.54 223 20250218 10.31 378 -34.92 20250228 223 10.31 20250218 835 -70.54 20240321 223 10.31 20250218 0.00 N 019570 500 326 억 306061 N N 0 N 00 N
11 20250311 150329 57 100.00 KOSDAQ 금융 N N N N N 240 -2 5 -0.83 78125686 328453 39.47 242 244 234 314 170 242 237.86 0.47 0 104545 274 258 249 233 224 253 228 327 72 500 140 1 1 65310042 157 -1.02 0.40 12 0.50 -235.00 596.00 835 20240321 -71.26 223 20250218 7.62 378 -36.51 20250228 223 7.62 20250218 835 -71.26 20240321 223 7.62 20250218 0.00 N 019570 500 326 억 306061 N N 0 N 00 N
12 20250311 140329 57 100.00 KOSDAQ 금융 N N N N N 243 1 2 0.41 64237435 270894 32.55 242 244 234 314 170 242 237.13 0.47 0 80128 274 258 249 233 224 253 228 327 72 500 140 1 1 65310042 159 -1.03 0.41 12 0.41 -235.00 596.00 835 20240321 -70.90 223 20250218 8.97 378 -35.71 20250228 223 8.97 20250218 835 -70.90 20240321 223 8.97 20250218 0.00 N 019570 500 326 억 306061 N N 0 N 00 N