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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019550/price/prices-20250201.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
20250219,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,6,2,0.81,322845944,428548,116.11,750,763,741,968,522,745,753.35,5.27,0,112675,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1217,14.73,0.96,12,0.26,51.00,785.00,1170,20240610,-35.81,639,20241025,17.53,828,-9.30,20250107,698,7.59,20250210,1170,-35.81,20240610,639,17.53,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250219,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,13,2,1.74,280309490,371964,100.78,750,763,741,968,522,745,753.59,5.27,0,96518,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1228,14.86,0.97,12,0.23,51.00,785.00,1170,20240610,-35.21,639,20241025,18.62,828,-8.45,20250107,698,8.60,20250210,1170,-35.21,20240610,639,18.62,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250219,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,13,2,1.74,201976412,268783,72.83,750,758,741,968,522,745,751.45,5.27,0,93721,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1228,14.86,0.97,12,0.17,51.00,785.00,1170,20240610,-35.21,639,20241025,18.62,828,-8.45,20250107,698,8.60,20250210,1170,-35.21,20240610,639,18.62,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250219,130334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,13,2,1.74,190110603,253088,68.57,750,758,741,968,522,745,751.16,5.27,0,93687,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1228,14.86,0.97,12,0.16,51.00,785.00,1170,20240610,-35.21,639,20241025,18.62,828,-8.45,20250107,698,8.60,20250210,1170,-35.21,20240610,639,18.62,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250219,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,753,8,2,1.07,157892526,210408,57.01,750,755,741,968,522,745,750.41,5.27,0,76954,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1220,14.76,0.96,12,0.13,51.00,785.00,1170,20240610,-35.64,639,20241025,17.84,828,-9.06,20250107,698,7.88,20250210,1170,-35.64,20240610,639,17.84,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250219,110335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,750,5,2,0.67,131317955,175052,47.43,750,755,741,968,522,745,750.17,5.27,0,73558,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1215,14.71,0.96,12,0.11,51.00,785.00,1170,20240610,-35.90,639,20241025,17.37,828,-9.42,20250107,698,7.45,20250210,1170,-35.90,20240610,639,17.37,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250219,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,753,8,2,1.07,113052957,150750,40.84,750,755,741,968,522,745,749.94,5.27,0,63629,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1220,14.76,0.96,12,0.09,51.00,785.00,1170,20240610,-35.64,639,20241025,17.84,828,-9.06,20250107,698,7.88,20250210,1170,-35.64,20240610,639,17.84,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250219,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,749,4,2,0.54,1050596,1402,0.38,750,750,741,968,522,745,749.36,5.27,0,-269,753,748,744,739,735,747,738,835,223,500,520,1,1,162066575,1214,14.69,0.95,12,0.00,51.00,785.00,1170,20240610,-35.98,639,20241025,17.21,828,-9.54,20250107,698,7.31,20250210,1170,-35.98,20240610,639,17.21,20241025,1.97,N,019550,500,835 억,,8533880,N,N,0,N,00,N
20250218,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,0,3,0.00,273088444,367021,153.68,747,749,740,968,522,745,744.07,5.28,0,-18222,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1207,14.61,0.95,12,0.23,51.00,785.00,1170,20240610,-36.32,639,20241025,16.59,828,-10.02,20250107,698,6.73,20250210,1170,-36.32,20240610,639,16.59,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,1,2,0.13,252944630,339993,142.36,747,749,740,968,522,745,743.97,5.28,0,-24747,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1209,14.63,0.95,12,0.21,51.00,785.00,1170,20240610,-36.24,639,20241025,16.74,828,-9.90,20250107,698,6.88,20250210,1170,-36.24,20240610,639,16.74,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-3,5,-0.40,191858270,257976,108.02,747,749,740,968,522,745,743.71,5.28,0,-27944,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1203,14.55,0.95,12,0.16,51.00,785.00,1170,20240610,-36.58,639,20241025,16.12,828,-10.39,20250107,698,6.30,20250210,1170,-36.58,20240610,639,16.12,20241025,1.97,N,019550,500,835 억,,8551626,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 20250219 160334 57 100.00 KOSDAQ 금융 N N N N N 751 6 2 0.81 322845944 428548 116.11 750 763 741 968 522 745 753.35 5.27 0 112675 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1217 14.73 0.96 12 0.26 51.00 785.00 1170 20240610 -35.81 639 20241025 17.53 828 -9.30 20250107 698 7.59 20250210 1170 -35.81 20240610 639 17.53 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
3 20250219 150336 57 100.00 KOSDAQ 금융 N N N N N 758 13 2 1.74 280309490 371964 100.78 750 763 741 968 522 745 753.59 5.27 0 96518 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1228 14.86 0.97 12 0.23 51.00 785.00 1170 20240610 -35.21 639 20241025 18.62 828 -8.45 20250107 698 8.60 20250210 1170 -35.21 20240610 639 18.62 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
4 20250219 140334 57 100.00 KOSDAQ 금융 N N N N N 758 13 2 1.74 201976412 268783 72.83 750 758 741 968 522 745 751.45 5.27 0 93721 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1228 14.86 0.97 12 0.17 51.00 785.00 1170 20240610 -35.21 639 20241025 18.62 828 -8.45 20250107 698 8.60 20250210 1170 -35.21 20240610 639 18.62 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
5 20250219 130334 57 100.00 KOSDAQ 금융 N N N N N 758 13 2 1.74 190110603 253088 68.57 750 758 741 968 522 745 751.16 5.27 0 93687 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1228 14.86 0.97 12 0.16 51.00 785.00 1170 20240610 -35.21 639 20241025 18.62 828 -8.45 20250107 698 8.60 20250210 1170 -35.21 20240610 639 18.62 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
6 20250219 120334 57 100.00 KOSDAQ 금융 N N N N N 753 8 2 1.07 157892526 210408 57.01 750 755 741 968 522 745 750.41 5.27 0 76954 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1220 14.76 0.96 12 0.13 51.00 785.00 1170 20240610 -35.64 639 20241025 17.84 828 -9.06 20250107 698 7.88 20250210 1170 -35.64 20240610 639 17.84 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
7 20250219 110335 57 100.00 KOSDAQ 금융 N N N N N 750 5 2 0.67 131317955 175052 47.43 750 755 741 968 522 745 750.17 5.27 0 73558 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1215 14.71 0.96 12 0.11 51.00 785.00 1170 20240610 -35.90 639 20241025 17.37 828 -9.42 20250107 698 7.45 20250210 1170 -35.90 20240610 639 17.37 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
8 20250219 100334 57 100.00 KOSDAQ 금융 N N N N N 753 8 2 1.07 113052957 150750 40.84 750 755 741 968 522 745 749.94 5.27 0 63629 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1220 14.76 0.96 12 0.09 51.00 785.00 1170 20240610 -35.64 639 20241025 17.84 828 -9.06 20250107 698 7.88 20250210 1170 -35.64 20240610 639 17.84 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
9 20250219 090335 57 100.00 KOSDAQ 금융 N N N N N 749 4 2 0.54 1050596 1402 0.38 750 750 741 968 522 745 749.36 5.27 0 -269 753 748 744 739 735 747 738 835 223 500 520 1 1 162066575 1214 14.69 0.95 12 0.00 51.00 785.00 1170 20240610 -35.98 639 20241025 17.21 828 -9.54 20250107 698 7.31 20250210 1170 -35.98 20240610 639 17.21 20241025 1.97 N 019550 500 835 억 8533880 N N 0 N 00 N
10 20250218 160333 57 100.00 KOSDAQ 금융 N N N N N 745 0 3 0.00 273088444 367021 153.68 747 749 740 968 522 745 744.07 5.28 0 -18222 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1207 14.61 0.95 12 0.23 51.00 785.00 1170 20240610 -36.32 639 20241025 16.59 828 -10.02 20250107 698 6.73 20250210 1170 -36.32 20240610 639 16.59 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
11 20250218 150334 57 100.00 KOSDAQ 금융 N N N N N 746 1 2 0.13 252944630 339993 142.36 747 749 740 968 522 745 743.97 5.28 0 -24747 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1209 14.63 0.95 12 0.21 51.00 785.00 1170 20240610 -36.24 639 20241025 16.74 828 -9.90 20250107 698 6.88 20250210 1170 -36.24 20240610 639 16.74 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
12 20250218 140334 57 100.00 KOSDAQ 금융 N N N N N 742 -3 5 -0.40 191858270 257976 108.02 747 749 740 968 522 745 743.71 5.28 0 -27944 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1203 14.55 0.95 12 0.16 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 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N