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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,-1,5,-0.14,140560597,190717,119.06,742,745,731,959,517,738,737.01,5.34,0,-8375,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1194,14.45,0.94,12,0.12,51.00,785.00,1170,20240610,-37.01,639,20241025,15.34,828,-10.99,20250107,698,5.59,20250210,1170,-37.01,20240610,639,15.34,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250306,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,735,-3,5,-0.41,120888296,163890,102.31,742,745,735,959,517,738,737.62,5.34,0,-12666,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1191,14.41,0.94,12,0.10,51.00,785.00,1170,20240610,-37.18,639,20241025,15.02,828,-11.23,20250107,698,5.30,20250210,1170,-37.18,20240610,639,15.02,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250306,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,0,3,0.00,74519489,101000,63.05,742,745,735,959,517,738,737.82,5.34,0,-1525,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1196,14.47,0.94,12,0.06,51.00,785.00,1170,20240610,-36.92,639,20241025,15.49,828,-10.87,20250107,698,5.73,20250210,1170,-36.92,20240610,639,15.49,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250306,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,736,-2,5,-0.27,65182511,88328,55.14,742,745,735,959,517,738,737.96,5.34,0,2590,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1193,14.43,0.94,12,0.05,51.00,785.00,1170,20240610,-37.09,639,20241025,15.18,828,-11.11,20250107,698,5.44,20250210,1170,-37.09,20240610,639,15.18,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250306,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,-1,5,-0.14,50958848,69017,43.08,742,745,737,959,517,738,738.35,5.34,0,6242,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1194,14.45,0.94,12,0.04,51.00,785.00,1170,20240610,-37.01,639,20241025,15.34,828,-10.99,20250107,698,5.59,20250210,1170,-37.01,20240610,639,15.34,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250306,110323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,740,2,2,0.27,23312753,31536,19.69,742,745,737,959,517,738,739.24,5.34,0,-2146,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1199,14.51,0.94,12,0.02,51.00,785.00,1170,20240610,-36.75,639,20241025,15.81,828,-10.63,20250107,698,6.02,20250210,1170,-36.75,20240610,639,15.81,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250306,100324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,739,1,2,0.14,11629497,15737,9.82,742,745,737,959,517,738,738.99,5.34,0,183,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1198,14.49,0.94,12,0.01,51.00,785.00,1170,20240610,-36.84,639,20241025,15.65,828,-10.75,20250107,698,5.87,20250210,1170,-36.84,20240610,639,15.65,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250306,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,4,2,0.54,530532,715,0.45,742,744,742,959,517,738,742.00,5.34,0,0,756,746,738,728,720,743,725,835,221,500,510,1,1,162066575,1203,14.55,0.95,12,0.00,51.00,785.00,1170,20240610,-36.58,639,20241025,16.12,828,-10.39,20250107,698,6.30,20250210,1170,-36.58,20240610,639,16.12,20241025,1.90,N,019550,500,835 억,,8646400,N,N,0,N,00,N
20250305,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,-1,5,-0.14,118334421,160191,63.26,748,748,730,960,518,739,738.71,5.34,0,-5917,773,756,733,716,693,744,704,835,221,500,510,1,1,162066575,1196,14.47,0.94,12,0.10,51.00,785.00,1170,20240610,-36.92,639,20241025,15.49,828,-10.87,20250107,698,5.73,20250210,1170,-36.92,20240610,639,15.49,20241025,1.92,N,019550,500,835 억,,8652317,N,N,0,N,00,N
20250305,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,-1,5,-0.14,109340363,148002,58.44,748,748,730,960,518,739,738.78,5.34,0,-3702,773,756,733,716,693,744,704,835,221,500,510,1,1,162066575,1196,14.47,0.94,12,0.09,51.00,785.00,1170,20240610,-36.92,639,20241025,15.49,828,-10.87,20250107,698,5.73,20250210,1170,-36.92,20240610,639,15.49,20241025,1.92,N,019550,500,835 억,,8652317,N,N,0,N,00,N
20250305,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,738,-1,5,-0.14,99666432,134880,53.26,748,748,730,960,518,739,738.93,5.34,0,-1920,773,756,733,716,693,744,704,835,221,500,510,1,1,162066575,1196,14.47,0.94,12,0.08,51.00,785.00,1170,20240610,-36.92,639,20241025,15.49,828,-10.87,20250107,698,5.73,20250210,1170,-36.92,20240610,639,15.49,20241025,1.92,N,019550,500,835 억,,8652317,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 20250306 160325 57 100.00 KOSDAQ 금융 N N N N N 737 -1 5 -0.14 140560597 190717 119.06 742 745 731 959 517 738 737.01 5.34 0 -8375 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1194 14.45 0.94 12 0.12 51.00 785.00 1170 20240610 -37.01 639 20241025 15.34 828 -10.99 20250107 698 5.59 20250210 1170 -37.01 20240610 639 15.34 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
3 20250306 150325 57 100.00 KOSDAQ 금융 N N N N N 735 -3 5 -0.41 120888296 163890 102.31 742 745 735 959 517 738 737.62 5.34 0 -12666 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1191 14.41 0.94 12 0.10 51.00 785.00 1170 20240610 -37.18 639 20241025 15.02 828 -11.23 20250107 698 5.30 20250210 1170 -37.18 20240610 639 15.02 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
4 20250306 140324 57 100.00 KOSDAQ 금융 N N N N N 738 0 3 0.00 74519489 101000 63.05 742 745 735 959 517 738 737.82 5.34 0 -1525 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1196 14.47 0.94 12 0.06 51.00 785.00 1170 20240610 -36.92 639 20241025 15.49 828 -10.87 20250107 698 5.73 20250210 1170 -36.92 20240610 639 15.49 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
5 20250306 130324 57 100.00 KOSDAQ 금융 N N N N N 736 -2 5 -0.27 65182511 88328 55.14 742 745 735 959 517 738 737.96 5.34 0 2590 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1193 14.43 0.94 12 0.05 51.00 785.00 1170 20240610 -37.09 639 20241025 15.18 828 -11.11 20250107 698 5.44 20250210 1170 -37.09 20240610 639 15.18 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
6 20250306 120324 57 100.00 KOSDAQ 금융 N N N N N 737 -1 5 -0.14 50958848 69017 43.08 742 745 737 959 517 738 738.35 5.34 0 6242 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1194 14.45 0.94 12 0.04 51.00 785.00 1170 20240610 -37.01 639 20241025 15.34 828 -10.99 20250107 698 5.59 20250210 1170 -37.01 20240610 639 15.34 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
7 20250306 110323 57 100.00 KOSDAQ 금융 N N N N N 740 2 2 0.27 23312753 31536 19.69 742 745 737 959 517 738 739.24 5.34 0 -2146 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1199 14.51 0.94 12 0.02 51.00 785.00 1170 20240610 -36.75 639 20241025 15.81 828 -10.63 20250107 698 6.02 20250210 1170 -36.75 20240610 639 15.81 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
8 20250306 100324 57 100.00 KOSDAQ 금융 N N N N N 739 1 2 0.14 11629497 15737 9.82 742 745 737 959 517 738 738.99 5.34 0 183 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1198 14.49 0.94 12 0.01 51.00 785.00 1170 20240610 -36.84 639 20241025 15.65 828 -10.75 20250107 698 5.87 20250210 1170 -36.84 20240610 639 15.65 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
9 20250306 090327 57 100.00 KOSDAQ 금융 N N N N N 742 4 2 0.54 530532 715 0.45 742 744 742 959 517 738 742.00 5.34 0 0 756 746 738 728 720 743 725 835 221 500 510 1 1 162066575 1203 14.55 0.95 12 0.00 51.00 785.00 1170 20240610 -36.58 639 20241025 16.12 828 -10.39 20250107 698 6.30 20250210 1170 -36.58 20240610 639 16.12 20241025 1.90 N 019550 500 835 억 8646400 N N 0 N 00 N
10 20250305 160322 57 100.00 KOSDAQ 금융 N N N N N 738 -1 5 -0.14 118334421 160191 63.26 748 748 730 960 518 739 738.71 5.34 0 -5917 773 756 733 716 693 744 704 835 221 500 510 1 1 162066575 1196 14.47 0.94 12 0.10 51.00 785.00 1170 20240610 -36.92 639 20241025 15.49 828 -10.87 20250107 698 5.73 20250210 1170 -36.92 20240610 639 15.49 20241025 1.92 N 019550 500 835 억 8652317 N N 0 N 00 N
11 20250305 150323 57 100.00 KOSDAQ 금융 N N N N N 738 -1 5 -0.14 109340363 148002 58.44 748 748 730 960 518 739 738.78 5.34 0 -3702 773 756 733 716 693 744 704 835 221 500 510 1 1 162066575 1196 14.47 0.94 12 0.09 51.00 785.00 1170 20240610 -36.92 639 20241025 15.49 828 -10.87 20250107 698 5.73 20250210 1170 -36.92 20240610 639 15.49 20241025 1.92 N 019550 500 835 억 8652317 N N 0 N 00 N
12 20250305 140321 57 100.00 KOSDAQ 금융 N N N N N 738 -1 5 -0.14 99666432 134880 53.26 748 748 730 960 518 739 738.93 5.34 0 -1920 773 756 733 716 693 744 704 835 221 500 510 1 1 162066575 1196 14.47 0.94 12 0.08 51.00 785.00 1170 20240610 -36.92 639 20241025 15.49 828 -10.87 20250107 698 5.73 20250210 1170 -36.92 20240610 639 15.49 20241025 1.92 N 019550 500 835 억 8652317 N N 0 N 00 N