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
043090/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
20250219,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1158,-49,5,-4.06,82874333,70048,70.53,1207,1230,1120,1569,845,1207,1183.11,0.63,0,-3749,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,144,-0.42,0.29,12,0.56,-2747.00,3974.00,4850,20240903,-76.12,1120,20250219,3.39,1774,-34.72,20250106,1120,3.39,20250219,1535,-24.56,20250210,234,394.87,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250219,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1157,-50,5,-4.14,75062464,63276,63.71,1207,1230,1120,1569,845,1207,1186.27,0.63,0,-5023,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,144,-0.42,0.29,12,0.51,-2747.00,3974.00,4850,20240903,-76.14,1120,20250219,3.30,1774,-34.78,20250106,1120,3.30,20250219,1535,-24.63,20250210,234,394.44,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250219,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,-42,5,-3.48,72287451,60879,61.30,1207,1230,1120,1569,845,1207,1187.40,0.63,0,-4549,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,145,-0.42,0.29,12,0.49,-2747.00,3974.00,4850,20240903,-75.98,1120,20250219,4.02,1774,-34.33,20250106,1120,4.02,20250219,1535,-24.10,20250210,234,397.86,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250219,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,-10,5,-0.83,41514818,34359,34.60,1207,1230,1183,1569,845,1207,1208.27,0.63,0,-4751,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,149,-0.44,0.30,12,0.28,-2747.00,3974.00,4850,20240903,-75.32,1183,20250219,1.18,1774,-32.53,20250106,1183,1.18,20250219,1535,-22.02,20250210,234,411.54,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250219,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,-21,5,-1.74,40941738,33879,34.11,1207,1230,1183,1569,845,1207,1208.47,0.63,0,-4643,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,147,-0.43,0.30,12,0.27,-2747.00,3974.00,4850,20240903,-75.55,1183,20250219,0.25,1774,-33.15,20250106,1183,0.25,20250219,1535,-22.74,20250210,234,406.84,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250219,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,-24,5,-1.99,37499905,30978,31.19,1207,1230,1183,1569,845,1207,1210.53,0.63,0,-3986,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,147,-0.43,0.30,12,0.25,-2747.00,3974.00,4850,20240903,-75.61,1183,20250219,0.00,1774,-33.31,20250106,1183,0.00,20250219,1535,-22.93,20250210,234,405.56,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250219,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1189,-18,5,-1.49,32499812,26774,26.96,1207,1230,1189,1569,845,1207,1213.86,0.63,0,-3356,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,148,-0.43,0.30,12,0.22,-2747.00,3974.00,4850,20240903,-75.48,1189,20250219,0.00,1774,-32.98,20250106,1189,0.00,20250219,1535,-22.54,20250210,234,408.12,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250219,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1229,22,2,1.82,11252193,9311,9.38,1207,1229,1203,1569,845,1207,1208.48,0.63,0,-564,1355,1280,1240,1165,1125,1261,1146,62,362,500,720,1,1,12418275,153,-0.45,0.31,12,0.07,-2747.00,3974.00,4850,20240903,-74.66,1200,20250218,2.42,1774,-30.72,20250106,1200,2.42,20250218,1535,-19.93,20250210,234,425.21,20240805,0.00,N,043090,500,62 억,,77680,N,N,0,N,00,N
20250218,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,-48,5,-3.82,122600041,99313,56.33,1255,1315,1200,1631,879,1255,1234.48,0.75,0,-15525,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,150,-0.44,0.30,12,0.80,-2747.00,3974.00,4850,20240903,-75.11,1200,20250218,0.58,1774,-31.96,20250106,1200,0.58,20250218,1535,-21.37,20250210,234,415.81,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,-48,5,-3.82,115238232,93197,52.86,1255,1315,1200,1631,879,1255,1236.50,0.75,0,-13582,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,150,-0.44,0.30,12,0.75,-2747.00,3974.00,4850,20240903,-75.11,1200,20250218,0.58,1774,-31.96,20250106,1200,0.58,20250218,1535,-21.37,20250210,234,415.81,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-44,5,-3.51,102674472,82753,46.94,1255,1315,1211,1631,879,1255,1240.73,0.75,0,-13721,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,150,-0.44,0.30,12,0.67,-2747.00,3974.00,4850,20240903,-75.03,1211,20250218,0.00,1774,-31.74,20250106,1211,0.00,20250218,1535,-21.11,20250210,234,417.52,20240805,0.00,N,043090,500,62 억,,93214,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 160503 57 100.00 KOSDAQ 유통 N N N N N 1158 -49 5 -4.06 82874333 70048 70.53 1207 1230 1120 1569 845 1207 1183.11 0.63 0 -3749 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 144 -0.42 0.29 12 0.56 -2747.00 3974.00 4850 20240903 -76.12 1120 20250219 3.39 1774 -34.72 20250106 1120 3.39 20250219 1535 -24.56 20250210 234 394.87 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
3 20250219 150504 57 100.00 KOSDAQ 유통 N N N N N 1157 -50 5 -4.14 75062464 63276 63.71 1207 1230 1120 1569 845 1207 1186.27 0.63 0 -5023 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 144 -0.42 0.29 12 0.51 -2747.00 3974.00 4850 20240903 -76.14 1120 20250219 3.30 1774 -34.78 20250106 1120 3.30 20250219 1535 -24.63 20250210 234 394.44 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
4 20250219 140501 57 100.00 KOSDAQ 유통 N N N N N 1165 -42 5 -3.48 72287451 60879 61.30 1207 1230 1120 1569 845 1207 1187.40 0.63 0 -4549 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 145 -0.42 0.29 12 0.49 -2747.00 3974.00 4850 20240903 -75.98 1120 20250219 4.02 1774 -34.33 20250106 1120 4.02 20250219 1535 -24.10 20250210 234 397.86 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
5 20250219 130502 57 100.00 KOSDAQ 유통 N N N N N 1197 -10 5 -0.83 41514818 34359 34.60 1207 1230 1183 1569 845 1207 1208.27 0.63 0 -4751 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 149 -0.44 0.30 12 0.28 -2747.00 3974.00 4850 20240903 -75.32 1183 20250219 1.18 1774 -32.53 20250106 1183 1.18 20250219 1535 -22.02 20250210 234 411.54 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
6 20250219 120502 57 100.00 KOSDAQ 유통 N N N N N 1186 -21 5 -1.74 40941738 33879 34.11 1207 1230 1183 1569 845 1207 1208.47 0.63 0 -4643 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 147 -0.43 0.30 12 0.27 -2747.00 3974.00 4850 20240903 -75.55 1183 20250219 0.25 1774 -33.15 20250106 1183 0.25 20250219 1535 -22.74 20250210 234 406.84 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
7 20250219 110503 57 100.00 KOSDAQ 유통 N N N N N 1183 -24 5 -1.99 37499905 30978 31.19 1207 1230 1183 1569 845 1207 1210.53 0.63 0 -3986 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 147 -0.43 0.30 12 0.25 -2747.00 3974.00 4850 20240903 -75.61 1183 20250219 0.00 1774 -33.31 20250106 1183 0.00 20250219 1535 -22.93 20250210 234 405.56 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
8 20250219 100502 57 100.00 KOSDAQ 유통 N N N N N 1189 -18 5 -1.49 32499812 26774 26.96 1207 1230 1189 1569 845 1207 1213.86 0.63 0 -3356 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 148 -0.43 0.30 12 0.22 -2747.00 3974.00 4850 20240903 -75.48 1189 20250219 0.00 1774 -32.98 20250106 1189 0.00 20250219 1535 -22.54 20250210 234 408.12 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
9 20250219 090504 57 100.00 KOSDAQ 유통 N N N N N 1229 22 2 1.82 11252193 9311 9.38 1207 1229 1203 1569 845 1207 1208.48 0.63 0 -564 1355 1280 1240 1165 1125 1261 1146 62 362 500 720 1 1 12418275 153 -0.45 0.31 12 0.07 -2747.00 3974.00 4850 20240903 -74.66 1200 20250218 2.42 1774 -30.72 20250106 1200 2.42 20250218 1535 -19.93 20250210 234 425.21 20240805 0.00 N 043090 500 62 억 77680 N N 0 N 00 N
10 20250218 160502 57 100.00 KOSDAQ 유통 N N N N N 1207 -48 5 -3.82 122600041 99313 56.33 1255 1315 1200 1631 879 1255 1234.48 0.75 0 -15525 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 150 -0.44 0.30 12 0.80 -2747.00 3974.00 4850 20240903 -75.11 1200 20250218 0.58 1774 -31.96 20250106 1200 0.58 20250218 1535 -21.37 20250210 234 415.81 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
11 20250218 150502 57 100.00 KOSDAQ 유통 N N N N N 1207 -48 5 -3.82 115238232 93197 52.86 1255 1315 1200 1631 879 1255 1236.50 0.75 0 -13582 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 150 -0.44 0.30 12 0.75 -2747.00 3974.00 4850 20240903 -75.11 1200 20250218 0.58 1774 -31.96 20250106 1200 0.58 20250218 1535 -21.37 20250210 234 415.81 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
12 20250218 140502 57 100.00 KOSDAQ 유통 N N N N N 1211 -44 5 -3.51 102674472 82753 46.94 1255 1315 1211 1631 879 1255 1240.73 0.75 0 -13721 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 150 -0.44 0.30 12 0.67 -2747.00 3974.00 4850 20240903 -75.03 1211 20250218 0.00 1774 -31.74 20250106 1211 0.00 20250218 1535 -21.11 20250210 234 417.52 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N