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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-3,5,-1.16,163135870,628638,55.22,259,270,254,336,182,259,259.51,0.37,0,-3703,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,167,-1.09,0.43,12,0.96,-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,,242609,N,N,0,N,00,N
20250307,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-4,5,-1.54,150771265,580382,50.98,259,270,255,336,182,259,259.78,0.37,0,-3692,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,167,-1.09,0.43,12,0.89,-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,,242609,N,N,0,N,00,N
20250307,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-2,5,-0.77,136604765,525262,46.14,259,270,256,336,182,259,260.07,0.37,0,16318,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,168,-1.09,0.43,12,0.80,-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,,242609,N,N,0,N,00,N
20250307,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,262,3,2,1.16,98895571,379267,33.32,259,270,257,336,182,259,260.75,0.37,0,20976,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,171,-1.11,0.44,12,0.58,-235.00,596.00,835,20240321,-68.62,223,20250218,17.49,378,-30.69,20250228,223,17.49,20250218,835,-68.62,20240321,223,17.49,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N
20250307,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,2,2,0.77,90708927,347800,30.55,259,270,257,336,182,259,260.81,0.37,0,22015,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,170,-1.11,0.44,12,0.53,-235.00,596.00,835,20240321,-68.74,223,20250218,17.04,378,-30.95,20250228,223,17.04,20250218,835,-68.74,20240321,223,17.04,20250218,0.00,N,019570,500,326 억,,242609,N,N,0,N,00,N
20250307,110326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,4,2,1.54,68516923,262544,23.06,259,270,257,336,182,259,260.97,0.37,0,15907,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,172,-1.12,0.44,12,0.40,-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,,242609,N,N,0,N,00,N
20250307,100325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,0,3,0.00,49685164,189800,16.67,259,270,257,336,182,259,261.78,0.37,0,18554,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,169,-1.10,0.43,12,0.29,-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,,242609,N,N,0,N,00,N
20250307,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,263,4,2,1.54,8688022,32823,2.88,259,270,259,336,182,259,264.69,0.37,0,-7572,281,269,263,251,245,267,249,327,77,500,150,1,1,65310042,172,-1.12,0.44,12,0.05,-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,,242609,N,N,0,N,00,N
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
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 20250307 160326 57 100.00 KOSDAQ 금융 N N N N N 256 -3 5 -1.16 163135870 628638 55.22 259 270 254 336 182 259 259.51 0.37 0 -3703 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 167 -1.09 0.43 12 0.96 -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 242609 N N 0 N 00 N
3 20250307 150327 57 100.00 KOSDAQ 금융 N N N N N 255 -4 5 -1.54 150771265 580382 50.98 259 270 255 336 182 259 259.78 0.37 0 -3692 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 167 -1.09 0.43 12 0.89 -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 242609 N N 0 N 00 N
4 20250307 140326 57 100.00 KOSDAQ 금융 N N N N N 257 -2 5 -0.77 136604765 525262 46.14 259 270 256 336 182 259 260.07 0.37 0 16318 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 168 -1.09 0.43 12 0.80 -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 242609 N N 0 N 00 N
5 20250307 130327 57 100.00 KOSDAQ 금융 N N N N N 262 3 2 1.16 98895571 379267 33.32 259 270 257 336 182 259 260.75 0.37 0 20976 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 171 -1.11 0.44 12 0.58 -235.00 596.00 835 20240321 -68.62 223 20250218 17.49 378 -30.69 20250228 223 17.49 20250218 835 -68.62 20240321 223 17.49 20250218 0.00 N 019570 500 326 억 242609 N N 0 N 00 N
6 20250307 120327 57 100.00 KOSDAQ 금융 N N N N N 261 2 2 0.77 90708927 347800 30.55 259 270 257 336 182 259 260.81 0.37 0 22015 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 170 -1.11 0.44 12 0.53 -235.00 596.00 835 20240321 -68.74 223 20250218 17.04 378 -30.95 20250228 223 17.04 20250218 835 -68.74 20240321 223 17.04 20250218 0.00 N 019570 500 326 억 242609 N N 0 N 00 N
7 20250307 110326 57 100.00 KOSDAQ 금융 N N N N N 263 4 2 1.54 68516923 262544 23.06 259 270 257 336 182 259 260.97 0.37 0 15907 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 172 -1.12 0.44 12 0.40 -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 242609 N N 0 N 00 N
8 20250307 100325 57 100.00 KOSDAQ 금융 N N N N N 259 0 3 0.00 49685164 189800 16.67 259 270 257 336 182 259 261.78 0.37 0 18554 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 169 -1.10 0.43 12 0.29 -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 242609 N N 0 N 00 N
9 20250307 090328 57 100.00 KOSDAQ 금융 N N N N N 263 4 2 1.54 8688022 32823 2.88 259 270 259 336 182 259 264.69 0.37 0 -7572 281 269 263 251 245 267 249 327 77 500 150 1 1 65310042 172 -1.12 0.44 12 0.05 -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 242609 N N 0 N 00 N
10 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
11 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
12 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