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
019590/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
20250219,160335,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250219,150336,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250219,140334,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250219,130335,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250219,120335,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250219,110335,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250219,100335,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250219,090336,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250218,160334,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250218,150335,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250218,140335,58,100.00,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,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-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 20250219 160335 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 1028 20240216 -10.41 800 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 20250219 150336 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 1028 20240216 -10.41 800 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 20250219 140334 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 1028 20240216 -10.41 800 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 20250219 130335 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 1028 20240216 -10.41 800 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 20250219 120335 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 1028 20240216 -10.41 800 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 20250219 110335 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 1028 20240216 -10.41 800 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 20250219 100335 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 1028 20240216 -10.41 800 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 20250219 090336 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 1028 20240216 -10.41 800 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 20250218 160334 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 1028 20240216 -10.41 800 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 20250218 150335 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 1028 20240216 -10.41 800 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 20250218 140335 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 1028 20240216 -10.41 800 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