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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,-12,5,-4.33,2759566756,9320002,708.79,300,323,263,360,194,277,296.13,0.86,0,-412611,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,173,-1.13,0.44,12,14.27,-235.00,596.00,835,20240321,-68.26,223,20250218,18.83,378,-29.89,20250228,223,18.83,20250218,835,-68.26,20240321,223,18.83,20250218,0.00,N,019570,500,326 억,,559507,N,N,0,N,00,N
20250321,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-9,5,-3.25,2715461504,9153595,696.14,300,323,266,360,194,277,296.66,0.86,0,-418045,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,175,-1.14,0.45,12,14.02,-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,,559507,N,N,0,N,00,N
20250321,140336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,-5,5,-1.81,2612421326,8771220,667.06,300,323,268,360,194,277,297.84,0.86,0,-423686,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,178,-1.16,0.46,12,13.43,-235.00,596.00,835,20240321,-67.43,223,20250218,21.97,378,-28.04,20250228,223,21.97,20250218,835,-67.43,20240321,223,21.97,20250218,0.00,N,019570,500,326 억,,559507,N,N,0,N,00,N
20250321,130337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,281,4,2,1.44,2475916735,8274267,629.26,300,323,275,360,194,277,299.23,0.86,0,-411500,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,184,-1.20,0.47,12,12.67,-235.00,596.00,835,20240321,-66.35,223,20250218,26.01,378,-25.66,20250228,223,26.01,20250218,835,-66.35,20240321,223,26.01,20250218,0.00,N,019570,500,326 억,,559507,N,N,0,N,00,N
20250321,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,1,2,0.36,2372184056,7906333,601.28,300,323,275,360,194,277,300.04,0.86,0,-386863,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,182,-1.18,0.47,12,12.11,-235.00,596.00,835,20240321,-66.71,223,20250218,24.66,378,-26.46,20250228,223,24.66,20250218,835,-66.71,20240321,223,24.66,20250218,0.00,N,019570,500,326 억,,559507,N,N,0,N,00,N
20250321,110337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,278,1,2,0.36,2192451970,7265479,552.55,300,323,276,360,194,277,301.76,0.86,0,-370893,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,182,-1.18,0.47,12,11.12,-235.00,596.00,835,20240321,-66.71,223,20250218,24.66,378,-26.46,20250228,223,24.66,20250218,835,-66.71,20240321,223,24.66,20250218,0.00,N,019570,500,326 억,,559507,N,N,0,N,00,N
20250321,100338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,11,2,3.97,1947048349,6403564,487.00,300,323,283,360,194,277,304.06,0.86,0,-342925,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,188,-1.23,0.48,12,9.80,-235.00,596.00,835,20240321,-65.51,223,20250218,29.15,378,-23.81,20250228,223,29.15,20250218,835,-65.51,20240321,223,29.15,20250218,0.00,N,019570,500,326 억,,559507,N,N,0,N,00,N
20250321,090339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,307,30,2,10.83,561985601,1864313,141.78,300,323,290,360,194,277,301.44,0.86,0,-88559,296,286,267,257,238,291,262,327,83,500,160,1,1,65310042,201,-1.31,0.52,12,2.85,-235.00,596.00,835,20240321,-63.23,223,20250218,37.67,378,-18.78,20250228,223,37.67,20250218,835,-63.23,20240321,223,37.67,20250218,0.00,N,019570,500,326 억,,559507,N,N,0,N,00,N
20250320,160356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,277,25,2,9.92,210198256,795563,262.43,252,277,248,327,177,252,264.15,0.85,0,23504,275,263,256,244,237,269,250,327,75,500,150,1,1,65310042,181,-1.18,0.46,12,1.22,-235.00,596.00,835,20240321,-66.83,223,20250218,24.22,378,-26.72,20250228,223,24.22,20250218,835,-66.83,20240321,223,24.22,20250218,0.00,N,019570,500,326 억,,552800,N,N,0,N,00,N
20250320,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,4,2,1.59,73861633,292284,96.41,252,259,248,327,177,252,252.71,0.85,0,4941,275,263,256,244,237,269,250,327,75,500,150,1,1,65310042,167,-1.09,0.43,12,0.45,-235.00,596.00,835,20240321,-69.34,223,20250218,14.80,378,-32.28,20250228,223,14.80,20250218,835,-69.34,20240321,223,14.80,20250218,0.00,N,019570,500,326 억,,552800,N,N,0,N,00,N
20250320,140338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,3,2,1.19,67841957,268655,88.62,252,259,248,327,177,252,252.52,0.85,0,4944,275,263,256,244,237,269,250,327,75,500,150,1,1,65310042,167,-1.09,0.43,12,0.41,-235.00,596.00,835,20240321,-69.46,223,20250218,14.35,378,-32.54,20250228,223,14.35,20250218,835,-69.46,20240321,223,14.35,20250218,0.00,N,019570,500,326 억,,552800,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 20250321 160337 57 100.00 KOSDAQ 금융 N N N N N 265 -12 5 -4.33 2759566756 9320002 708.79 300 323 263 360 194 277 296.13 0.86 0 -412611 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 173 -1.13 0.44 12 14.27 -235.00 596.00 835 20240321 -68.26 223 20250218 18.83 378 -29.89 20250228 223 18.83 20250218 835 -68.26 20240321 223 18.83 20250218 0.00 N 019570 500 326 억 559507 N N 0 N 00 N
3 20250321 150337 57 100.00 KOSDAQ 금융 N N N N N 268 -9 5 -3.25 2715461504 9153595 696.14 300 323 266 360 194 277 296.66 0.86 0 -418045 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 175 -1.14 0.45 12 14.02 -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 559507 N N 0 N 00 N
4 20250321 140336 57 100.00 KOSDAQ 금융 N N N N N 272 -5 5 -1.81 2612421326 8771220 667.06 300 323 268 360 194 277 297.84 0.86 0 -423686 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 178 -1.16 0.46 12 13.43 -235.00 596.00 835 20240321 -67.43 223 20250218 21.97 378 -28.04 20250228 223 21.97 20250218 835 -67.43 20240321 223 21.97 20250218 0.00 N 019570 500 326 억 559507 N N 0 N 00 N
5 20250321 130337 57 100.00 KOSDAQ 금융 N N N N N 281 4 2 1.44 2475916735 8274267 629.26 300 323 275 360 194 277 299.23 0.86 0 -411500 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 184 -1.20 0.47 12 12.67 -235.00 596.00 835 20240321 -66.35 223 20250218 26.01 378 -25.66 20250228 223 26.01 20250218 835 -66.35 20240321 223 26.01 20250218 0.00 N 019570 500 326 억 559507 N N 0 N 00 N
6 20250321 120338 57 100.00 KOSDAQ 금융 N N N N N 278 1 2 0.36 2372184056 7906333 601.28 300 323 275 360 194 277 300.04 0.86 0 -386863 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 182 -1.18 0.47 12 12.11 -235.00 596.00 835 20240321 -66.71 223 20250218 24.66 378 -26.46 20250228 223 24.66 20250218 835 -66.71 20240321 223 24.66 20250218 0.00 N 019570 500 326 억 559507 N N 0 N 00 N
7 20250321 110337 57 100.00 KOSDAQ 금융 N N N N N 278 1 2 0.36 2192451970 7265479 552.55 300 323 276 360 194 277 301.76 0.86 0 -370893 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 182 -1.18 0.47 12 11.12 -235.00 596.00 835 20240321 -66.71 223 20250218 24.66 378 -26.46 20250228 223 24.66 20250218 835 -66.71 20240321 223 24.66 20250218 0.00 N 019570 500 326 억 559507 N N 0 N 00 N
8 20250321 100338 57 100.00 KOSDAQ 금융 N N N N N 288 11 2 3.97 1947048349 6403564 487.00 300 323 283 360 194 277 304.06 0.86 0 -342925 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 188 -1.23 0.48 12 9.80 -235.00 596.00 835 20240321 -65.51 223 20250218 29.15 378 -23.81 20250228 223 29.15 20250218 835 -65.51 20240321 223 29.15 20250218 0.00 N 019570 500 326 억 559507 N N 0 N 00 N
9 20250321 090339 57 100.00 KOSDAQ 금융 N N N N N 307 30 2 10.83 561985601 1864313 141.78 300 323 290 360 194 277 301.44 0.86 0 -88559 296 286 267 257 238 291 262 327 83 500 160 1 1 65310042 201 -1.31 0.52 12 2.85 -235.00 596.00 835 20240321 -63.23 223 20250218 37.67 378 -18.78 20250228 223 37.67 20250218 835 -63.23 20240321 223 37.67 20250218 0.00 N 019570 500 326 억 559507 N N 0 N 00 N
10 20250320 160356 57 100.00 KOSDAQ 금융 N N N N N 277 25 2 9.92 210198256 795563 262.43 252 277 248 327 177 252 264.15 0.85 0 23504 275 263 256 244 237 269 250 327 75 500 150 1 1 65310042 181 -1.18 0.46 12 1.22 -235.00 596.00 835 20240321 -66.83 223 20250218 24.22 378 -26.72 20250228 223 24.22 20250218 835 -66.83 20240321 223 24.22 20250218 0.00 N 019570 500 326 억 552800 N N 0 N 00 N
11 20250320 150337 57 100.00 KOSDAQ 금융 N N N N N 256 4 2 1.59 73861633 292284 96.41 252 259 248 327 177 252 252.71 0.85 0 4941 275 263 256 244 237 269 250 327 75 500 150 1 1 65310042 167 -1.09 0.43 12 0.45 -235.00 596.00 835 20240321 -69.34 223 20250218 14.80 378 -32.28 20250228 223 14.80 20250218 835 -69.34 20240321 223 14.80 20250218 0.00 N 019570 500 326 억 552800 N N 0 N 00 N
12 20250320 140338 57 100.00 KOSDAQ 금융 N N N N N 255 3 2 1.19 67841957 268655 88.62 252 259 248 327 177 252 252.52 0.85 0 4944 275 263 256 244 237 269 250 327 75 500 150 1 1 65310042 167 -1.09 0.43 12 0.41 -235.00 596.00 835 20240321 -69.46 223 20250218 14.35 378 -32.54 20250228 223 14.35 20250218 835 -69.46 20240321 223 14.35 20250218 0.00 N 019570 500 326 억 552800 N N 0 N 00 N