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
019570/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,234,6,2,2.63,59124752,256709,62.81,228,236,227,296,160,228,230.31,0.97,0,22826,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,153,-1.00,0.39,12,0.39,-235.00,596.00,835,20240321,-71.98,223,20250218,4.93,346,-32.37,20250110,223,4.93,20250218,835,-71.98,20240321,223,4.93,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250219,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,7,2,3.07,57784768,250967,61.41,228,236,227,296,160,228,230.25,0.97,0,20674,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,153,-1.00,0.39,12,0.38,-235.00,596.00,835,20240321,-71.86,223,20250218,5.38,346,-32.08,20250110,223,5.38,20250218,835,-71.86,20240321,223,5.38,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250219,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,234,6,2,2.63,55954109,243163,59.50,228,236,227,296,160,228,230.11,0.97,0,18797,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,153,-1.00,0.39,12,0.37,-235.00,596.00,835,20240321,-71.98,223,20250218,4.93,346,-32.37,20250110,223,4.93,20250218,835,-71.98,20240321,223,4.93,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250219,130335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,230,2,2,0.88,40714978,177465,43.42,228,234,227,296,160,228,229.43,0.97,0,10992,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,150,-0.98,0.39,12,0.27,-235.00,596.00,835,20240321,-72.46,223,20250218,3.14,346,-33.53,20250110,223,3.14,20250218,835,-72.46,20240321,223,3.14,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250219,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,233,5,2,2.19,27749223,120756,29.55,228,234,227,296,160,228,229.80,0.97,0,3562,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,152,-0.99,0.39,12,0.18,-235.00,596.00,835,20240321,-72.10,223,20250218,4.48,346,-32.66,20250110,223,4.48,20250218,835,-72.10,20240321,223,4.48,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250219,110335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,234,6,2,2.63,25378185,110496,27.04,228,234,227,296,160,228,229.68,0.97,0,1326,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,153,-1.00,0.39,12,0.17,-235.00,596.00,835,20240321,-71.98,223,20250218,4.93,346,-32.37,20250110,223,4.93,20250218,835,-71.98,20240321,223,4.93,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250219,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,230,2,2,0.88,14809218,64748,15.84,228,232,227,296,160,228,228.72,0.97,0,-4647,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,150,-0.98,0.39,12,0.10,-235.00,596.00,835,20240321,-72.46,223,20250218,3.14,346,-33.53,20250110,223,3.14,20250218,835,-72.46,20240321,223,3.14,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250219,090335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,230,2,2,0.88,3520231,15381,3.76,228,232,228,296,160,228,228.87,0.97,0,-3365,242,235,229,222,216,232,219,327,68,500,130,1,1,65310042,150,-0.98,0.39,12,0.02,-235.00,596.00,835,20240321,-72.46,223,20250218,3.14,346,-33.53,20250110,223,3.14,20250218,835,-72.46,20240321,223,3.14,20250218,0.00,N,019570,500,326 억,,630663,N,N,0,N,00,N
20250218,160334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,228,-9,5,-3.80,93388016,406035,344.91,235,236,223,308,166,237,230.00,0.95,0,13202,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,149,-0.97,0.38,12,0.62,-235.00,596.00,835,20240321,-72.69,223,20250218,2.24,346,-34.10,20250110,223,2.24,20250218,835,-72.69,20240321,223,2.24,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,150335,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,233,-4,5,-1.69,59669943,257755,218.95,235,236,228,308,166,237,231.50,0.95,0,9482,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,152,-0.99,0.39,12,0.39,-235.00,596.00,835,20240321,-72.10,228,20250218,2.19,346,-32.66,20250110,228,2.19,20250218,835,-72.10,20240321,228,2.19,20250218,0.00,N,019570,500,326 억,,618362,N,N,0,N,00,N
20250218,140334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,232,-5,5,-2.11,58466630,252573,214.55,235,236,228,308,166,237,231.48,0.95,0,8813,242,239,236,233,230,238,232,327,71,500,140,1,1,65310042,152,-0.99,0.39,12,0.39,-235.00,596.00,835,20240321,-72.22,228,20250218,1.75,346,-32.95,20250110,228,1.75,20250218,835,-72.22,20240321,228,1.75,20250218,0.00,N,019570,500,326 억,,618362,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 234 6 2 2.63 59124752 256709 62.81 228 236 227 296 160 228 230.31 0.97 0 22826 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 153 -1.00 0.39 12 0.39 -235.00 596.00 835 20240321 -71.98 223 20250218 4.93 346 -32.37 20250110 223 4.93 20250218 835 -71.98 20240321 223 4.93 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
3 20250219 150336 57 100.00 KOSDAQ 금융 N N N N N 235 7 2 3.07 57784768 250967 61.41 228 236 227 296 160 228 230.25 0.97 0 20674 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 153 -1.00 0.39 12 0.38 -235.00 596.00 835 20240321 -71.86 223 20250218 5.38 346 -32.08 20250110 223 5.38 20250218 835 -71.86 20240321 223 5.38 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
4 20250219 140334 57 100.00 KOSDAQ 금융 N N N N N 234 6 2 2.63 55954109 243163 59.50 228 236 227 296 160 228 230.11 0.97 0 18797 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 153 -1.00 0.39 12 0.37 -235.00 596.00 835 20240321 -71.98 223 20250218 4.93 346 -32.37 20250110 223 4.93 20250218 835 -71.98 20240321 223 4.93 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
5 20250219 130335 57 100.00 KOSDAQ 금융 N N N N N 230 2 2 0.88 40714978 177465 43.42 228 234 227 296 160 228 229.43 0.97 0 10992 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 150 -0.98 0.39 12 0.27 -235.00 596.00 835 20240321 -72.46 223 20250218 3.14 346 -33.53 20250110 223 3.14 20250218 835 -72.46 20240321 223 3.14 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
6 20250219 120335 57 100.00 KOSDAQ 금융 N N N N N 233 5 2 2.19 27749223 120756 29.55 228 234 227 296 160 228 229.80 0.97 0 3562 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 152 -0.99 0.39 12 0.18 -235.00 596.00 835 20240321 -72.10 223 20250218 4.48 346 -32.66 20250110 223 4.48 20250218 835 -72.10 20240321 223 4.48 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
7 20250219 110335 57 100.00 KOSDAQ 금융 N N N N N 234 6 2 2.63 25378185 110496 27.04 228 234 227 296 160 228 229.68 0.97 0 1326 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 153 -1.00 0.39 12 0.17 -235.00 596.00 835 20240321 -71.98 223 20250218 4.93 346 -32.37 20250110 223 4.93 20250218 835 -71.98 20240321 223 4.93 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
8 20250219 100334 57 100.00 KOSDAQ 금융 N N N N N 230 2 2 0.88 14809218 64748 15.84 228 232 227 296 160 228 228.72 0.97 0 -4647 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 150 -0.98 0.39 12 0.10 -235.00 596.00 835 20240321 -72.46 223 20250218 3.14 346 -33.53 20250110 223 3.14 20250218 835 -72.46 20240321 223 3.14 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
9 20250219 090335 57 100.00 KOSDAQ 금융 N N N N N 230 2 2 0.88 3520231 15381 3.76 228 232 228 296 160 228 228.87 0.97 0 -3365 242 235 229 222 216 232 219 327 68 500 130 1 1 65310042 150 -0.98 0.39 12 0.02 -235.00 596.00 835 20240321 -72.46 223 20250218 3.14 346 -33.53 20250110 223 3.14 20250218 835 -72.46 20240321 223 3.14 20250218 0.00 N 019570 500 326 억 630663 N N 0 N 00 N
10 20250218 160334 57 100.00 KOSDAQ 신저가 금융 N N N N N 228 -9 5 -3.80 93388016 406035 344.91 235 236 223 308 166 237 230.00 0.95 0 13202 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 149 -0.97 0.38 12 0.62 -235.00 596.00 835 20240321 -72.69 223 20250218 2.24 346 -34.10 20250110 223 2.24 20250218 835 -72.69 20240321 223 2.24 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
11 20250218 150335 57 100.00 KOSDAQ 신저가 금융 N N N N N 233 -4 5 -1.69 59669943 257755 218.95 235 236 228 308 166 237 231.50 0.95 0 9482 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 152 -0.99 0.39 12 0.39 -235.00 596.00 835 20240321 -72.10 228 20250218 2.19 346 -32.66 20250110 228 2.19 20250218 835 -72.10 20240321 228 2.19 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N
12 20250218 140334 57 100.00 KOSDAQ 신저가 금융 N N N N N 232 -5 5 -2.11 58466630 252573 214.55 235 236 228 308 166 237 231.48 0.95 0 8813 242 239 236 233 230 238 232 327 71 500 140 1 1 65310042 152 -0.99 0.39 12 0.39 -235.00 596.00 835 20240321 -72.22 228 20250218 1.75 346 -32.95 20250110 228 1.75 20250218 835 -72.22 20240321 228 1.75 20250218 0.00 N 019570 500 326 억 618362 N N 0 N 00 N