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
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
20250306,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,-10,5,-3.72,291224793,1111938,28.71,265,275,257,349,189,269,261.91,0.40,0,-22143,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,169,-1.10,0.43,12,1.70,-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,,260135,N,N,0,N,00,N
20250306,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-6,5,-2.23,264125740,1007688,26.02,265,275,257,349,189,269,262.11,0.40,0,-21200,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,172,-1.12,0.44,12,1.54,-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,,260135,N,N,0,N,00,N
20250306,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,1,2,0.37,242260287,925550,23.90,265,275,257,349,189,269,261.75,0.40,0,-16304,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,176,-1.15,0.45,12,1.42,-235.00,596.00,835,20240321,-67.66,223,20250218,21.08,378,-28.57,20250228,223,21.08,20250218,835,-67.66,20240321,223,21.08,20250218,0.00,N,019570,500,326 억,,260135,N,N,0,N,00,N
20250306,130325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-9,5,-3.35,215833748,825700,21.32,265,275,257,349,189,269,261.39,0.40,0,15401,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,1.26,-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,,260135,N,N,0,N,00,N
20250306,120325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,-6,5,-2.23,186116916,711810,18.38,265,275,257,349,189,269,261.47,0.40,0,16184,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,172,-1.12,0.44,12,1.09,-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,,260135,N,N,0,N,00,N
20250306,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,260,-9,5,-3.35,154548801,591362,15.27,265,275,257,349,189,269,261.34,0.40,0,15638,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,170,-1.11,0.44,12,0.91,-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,,260135,N,N,0,N,00,N
20250306,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,-10,5,-3.72,112848529,430638,11.12,265,275,257,349,189,269,262.05,0.40,0,16994,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,169,-1.10,0.43,12,0.66,-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,,260135,N,N,0,N,00,N
20250306,090327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,1,2,0.37,15644292,58382,1.51,265,275,265,349,189,269,267.96,0.40,0,5142,301,284,266,249,231,293,258,327,80,500,160,1,1,65310042,176,-1.15,0.45,12,0.09,-235.00,596.00,835,20240321,-67.66,223,20250218,21.08,378,-28.57,20250228,223,21.08,20250218,835,-67.66,20240321,223,21.08,20250218,0.00,N,019570,500,326 억,,260135,N,N,0,N,00,N
20250305,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,14,2,5.49,1037828805,3864011,84.56,251,283,248,331,179,255,268.59,0.47,0,-48736,309,281,265,237,221,274,230,327,76,500,150,1,1,65310042,176,-1.14,0.45,12,5.92,-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,,309513,N,N,0,N,00,N
20250305,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,15,2,5.88,1007935905,3752963,82.13,251,283,248,331,179,255,268.57,0.47,0,-59738,309,281,265,237,221,274,230,327,76,500,150,1,1,65310042,176,-1.15,0.45,12,5.75,-235.00,596.00,835,20240321,-67.66,223,20250218,21.08,378,-28.57,20250228,223,21.08,20250218,835,-67.66,20240321,223,21.08,20250218,0.00,N,019570,500,326 억,,309513,N,N,0,N,00,N
20250305,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,13,2,5.10,983320011,3661430,80.13,251,283,248,331,179,255,268.56,0.47,0,-64894,309,281,265,237,221,274,230,327,76,500,150,1,1,65310042,175,-1.14,0.45,12,5.61,-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,,309513,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 259 -10 5 -3.72 291224793 1111938 28.71 265 275 257 349 189 269 261.91 0.40 0 -22143 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 169 -1.10 0.43 12 1.70 -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 260135 N N 0 N 00 N
3 20250306 150325 57 100.00 KOSDAQ 금융 N N N N N 263 -6 5 -2.23 264125740 1007688 26.02 265 275 257 349 189 269 262.11 0.40 0 -21200 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 172 -1.12 0.44 12 1.54 -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 260135 N N 0 N 00 N
4 20250306 140325 57 100.00 KOSDAQ 금융 N N N N N 270 1 2 0.37 242260287 925550 23.90 265 275 257 349 189 269 261.75 0.40 0 -16304 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 176 -1.15 0.45 12 1.42 -235.00 596.00 835 20240321 -67.66 223 20250218 21.08 378 -28.57 20250228 223 21.08 20250218 835 -67.66 20240321 223 21.08 20250218 0.00 N 019570 500 326 억 260135 N N 0 N 00 N
5 20250306 130325 57 100.00 KOSDAQ 금융 N N N N N 260 -9 5 -3.35 215833748 825700 21.32 265 275 257 349 189 269 261.39 0.40 0 15401 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 170 -1.11 0.44 12 1.26 -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 260135 N N 0 N 00 N
6 20250306 120325 57 100.00 KOSDAQ 금융 N N N N N 263 -6 5 -2.23 186116916 711810 18.38 265 275 257 349 189 269 261.47 0.40 0 16184 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 172 -1.12 0.44 12 1.09 -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 260135 N N 0 N 00 N
7 20250306 110324 57 100.00 KOSDAQ 금융 N N N N N 260 -9 5 -3.35 154548801 591362 15.27 265 275 257 349 189 269 261.34 0.40 0 15638 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 170 -1.11 0.44 12 0.91 -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 260135 N N 0 N 00 N
8 20250306 100325 57 100.00 KOSDAQ 금융 N N N N N 259 -10 5 -3.72 112848529 430638 11.12 265 275 257 349 189 269 262.05 0.40 0 16994 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 169 -1.10 0.43 12 0.66 -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 260135 N N 0 N 00 N
9 20250306 090327 57 100.00 KOSDAQ 금융 N N N N N 270 1 2 0.37 15644292 58382 1.51 265 275 265 349 189 269 267.96 0.40 0 5142 301 284 266 249 231 293 258 327 80 500 160 1 1 65310042 176 -1.15 0.45 12 0.09 -235.00 596.00 835 20240321 -67.66 223 20250218 21.08 378 -28.57 20250228 223 21.08 20250218 835 -67.66 20240321 223 21.08 20250218 0.00 N 019570 500 326 억 260135 N N 0 N 00 N
10 20250305 160322 57 100.00 KOSDAQ 금융 N N N N N 269 14 2 5.49 1037828805 3864011 84.56 251 283 248 331 179 255 268.59 0.47 0 -48736 309 281 265 237 221 274 230 327 76 500 150 1 1 65310042 176 -1.14 0.45 12 5.92 -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 309513 N N 0 N 00 N
11 20250305 150323 57 100.00 KOSDAQ 금융 N N N N N 270 15 2 5.88 1007935905 3752963 82.13 251 283 248 331 179 255 268.57 0.47 0 -59738 309 281 265 237 221 274 230 327 76 500 150 1 1 65310042 176 -1.15 0.45 12 5.75 -235.00 596.00 835 20240321 -67.66 223 20250218 21.08 378 -28.57 20250228 223 21.08 20250218 835 -67.66 20240321 223 21.08 20250218 0.00 N 019570 500 326 억 309513 N N 0 N 00 N
12 20250305 140321 57 100.00 KOSDAQ 금융 N N N N N 268 13 2 5.10 983320011 3661430 80.13 251 283 248 331 179 255 268.56 0.47 0 -64894 309 281 265 237 221 274 230 327 76 500 150 1 1 65310042 175 -1.14 0.45 12 5.61 -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 309513 N N 0 N 00 N