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
019590/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
20250306,160325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250306,150325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250306,140325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250306,130325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250306,120325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250306,110324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250306,100325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250306,090327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250305,160322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250305,150324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250305,140321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1010,20240315,-8.81,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,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 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
3 20250306 150325 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
4 20250306 140325 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
5 20250306 130325 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
6 20250306 120325 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
7 20250306 110324 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
8 20250306 100325 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
9 20250306 090327 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
10 20250305 160322 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
11 20250305 150324 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
12 20250305 140321 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1010 20240315 -8.81 800 20240308 15.12 921 0.00 20250102 921 0.00 20250102 1010 -8.81 20240315 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N