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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160328,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250212,150327,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250212,140328,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250212,130328,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250212,120327,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250212,110328,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250212,100328,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250212,090330,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250211,160327,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250211,150327,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20250211,140329,58,100.00,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,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1028,-10.41,20240216,800,15.12,20240308,0.06,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 20250212 160328 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
3 20250212 150327 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
4 20250212 140328 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
5 20250212 130328 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
6 20250212 120327 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
7 20250212 110328 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
8 20250212 100328 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
9 20250212 090330 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
10 20250211 160327 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
11 20250211 150327 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
12 20250211 140329 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 1028 -10.41 20240216 800 15.12 20240308 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N