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
043590/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
20250219,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-2,5,-0.30,32208860,48131,30.84,667,677,665,873,471,672,669.19,0.38,0,1397,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,182,1.98,0.42,12,0.18,338.00,1613.00,1454,20240411,-53.92,500,20241125,34.00,925,-27.57,20250122,658,1.82,20250214,1454,-53.92,20240411,500,34.00,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250219,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-3,5,-0.45,31494751,47065,30.16,667,677,665,873,471,672,669.18,0.38,0,1872,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,182,1.98,0.41,12,0.17,338.00,1613.00,1454,20240411,-53.99,500,20241125,33.80,925,-27.68,20250122,658,1.67,20250214,1454,-53.99,20240411,500,33.80,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250219,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-4,5,-0.60,27887541,41671,26.70,667,677,665,873,471,672,669.23,0.38,0,1039,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,181,1.98,0.41,12,0.15,338.00,1613.00,1454,20240411,-54.06,500,20241125,33.60,925,-27.78,20250122,658,1.52,20250214,1454,-54.06,20240411,500,33.60,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250219,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-4,5,-0.60,26180938,39114,25.07,667,677,665,873,471,672,669.35,0.38,0,908,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,181,1.98,0.41,12,0.14,338.00,1613.00,1454,20240411,-54.06,500,20241125,33.60,925,-27.78,20250122,658,1.52,20250214,1454,-54.06,20240411,500,33.60,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250219,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-5,5,-0.74,21989200,32857,21.06,667,677,665,873,471,672,669.24,0.38,0,1996,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,181,1.97,0.41,12,0.12,338.00,1613.00,1454,20240411,-54.13,500,20241125,33.40,925,-27.89,20250122,658,1.37,20250214,1454,-54.13,20240411,500,33.40,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250219,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,1,2,0.15,17063188,25463,16.32,667,677,665,873,471,672,670.12,0.38,0,1746,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,183,1.99,0.42,12,0.09,338.00,1613.00,1454,20240411,-53.71,500,20241125,34.60,925,-27.24,20250122,658,2.28,20250214,1454,-53.71,20240411,500,34.60,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250219,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-6,5,-0.89,10911909,16246,10.41,667,677,665,873,471,672,671.67,0.38,0,2016,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,181,1.97,0.41,12,0.06,338.00,1613.00,1454,20240411,-54.20,500,20241125,33.20,925,-28.00,20250122,658,1.22,20250214,1454,-54.20,20240411,500,33.20,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250219,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,1,2,0.15,1965460,2930,1.88,667,673,666,873,471,672,670.81,0.38,0,-477,701,686,672,657,643,679,650,136,201,500,400,1,1,27136762,183,1.99,0.42,12,0.01,338.00,1613.00,1454,20240411,-53.71,500,20241125,34.60,925,-27.24,20250122,658,2.28,20250214,1454,-53.71,20240411,500,34.60,20241125,0.00,N,043590,500,135 억,,103194,N,N,0,N,00,N
20250218,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-5,5,-0.74,103516276,155319,78.00,677,687,658,880,474,677,666.48,0.33,0,13516,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,182,1.99,0.42,12,0.57,338.00,1613.00,1454,20240411,-53.78,500,20241125,34.40,925,-27.35,20250122,658,2.13,20250218,1454,-53.78,20240411,500,34.40,20241125,0.00,N,043590,500,135 억,,89583,N,N,0,N,00,N
20250218,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-9,5,-1.33,93065038,139685,70.15,677,687,658,880,474,677,666.25,0.33,0,14319,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,181,1.98,0.41,12,0.51,338.00,1613.00,1454,20240411,-54.06,500,20241125,33.60,925,-27.78,20250122,658,1.52,20250218,1454,-54.06,20240411,500,33.60,20241125,0.00,N,043590,500,135 억,,89583,N,N,0,N,00,N
20250218,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-12,5,-1.77,89093667,133716,67.15,677,687,658,880,474,677,666.29,0.33,0,12525,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,180,1.97,0.41,12,0.49,338.00,1613.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,658,1.06,20250218,1454,-54.26,20240411,500,33.00,20241125,0.00,N,043590,500,135 억,,89583,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 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 670 -2 5 -0.30 32208860 48131 30.84 667 677 665 873 471 672 669.19 0.38 0 1397 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 182 1.98 0.42 12 0.18 338.00 1613.00 1454 20240411 -53.92 500 20241125 34.00 925 -27.57 20250122 658 1.82 20250214 1454 -53.92 20240411 500 34.00 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
3 20250219 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 669 -3 5 -0.45 31494751 47065 30.16 667 677 665 873 471 672 669.18 0.38 0 1872 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 182 1.98 0.41 12 0.17 338.00 1613.00 1454 20240411 -53.99 500 20241125 33.80 925 -27.68 20250122 658 1.67 20250214 1454 -53.99 20240411 500 33.80 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
4 20250219 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -4 5 -0.60 27887541 41671 26.70 667 677 665 873 471 672 669.23 0.38 0 1039 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 181 1.98 0.41 12 0.15 338.00 1613.00 1454 20240411 -54.06 500 20241125 33.60 925 -27.78 20250122 658 1.52 20250214 1454 -54.06 20240411 500 33.60 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
5 20250219 130505 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -4 5 -0.60 26180938 39114 25.07 667 677 665 873 471 672 669.35 0.38 0 908 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 181 1.98 0.41 12 0.14 338.00 1613.00 1454 20240411 -54.06 500 20241125 33.60 925 -27.78 20250122 658 1.52 20250214 1454 -54.06 20240411 500 33.60 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
6 20250219 120505 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -5 5 -0.74 21989200 32857 21.06 667 677 665 873 471 672 669.24 0.38 0 1996 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 181 1.97 0.41 12 0.12 338.00 1613.00 1454 20240411 -54.13 500 20241125 33.40 925 -27.89 20250122 658 1.37 20250214 1454 -54.13 20240411 500 33.40 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
7 20250219 110505 57 100.00 KOSDAQ 전기·전자 N N N N N 673 1 2 0.15 17063188 25463 16.32 667 677 665 873 471 672 670.12 0.38 0 1746 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 183 1.99 0.42 12 0.09 338.00 1613.00 1454 20240411 -53.71 500 20241125 34.60 925 -27.24 20250122 658 2.28 20250214 1454 -53.71 20240411 500 34.60 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
8 20250219 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 666 -6 5 -0.89 10911909 16246 10.41 667 677 665 873 471 672 671.67 0.38 0 2016 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 181 1.97 0.41 12 0.06 338.00 1613.00 1454 20240411 -54.20 500 20241125 33.20 925 -28.00 20250122 658 1.22 20250214 1454 -54.20 20240411 500 33.20 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
9 20250219 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 673 1 2 0.15 1965460 2930 1.88 667 673 666 873 471 672 670.81 0.38 0 -477 701 686 672 657 643 679 650 136 201 500 400 1 1 27136762 183 1.99 0.42 12 0.01 338.00 1613.00 1454 20240411 -53.71 500 20241125 34.60 925 -27.24 20250122 658 2.28 20250214 1454 -53.71 20240411 500 34.60 20241125 0.00 N 043590 500 135 억 103194 N N 0 N 00 N
10 20250218 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 672 -5 5 -0.74 103516276 155319 78.00 677 687 658 880 474 677 666.48 0.33 0 13516 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 182 1.99 0.42 12 0.57 338.00 1613.00 1454 20240411 -53.78 500 20241125 34.40 925 -27.35 20250122 658 2.13 20250218 1454 -53.78 20240411 500 34.40 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N
11 20250218 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -9 5 -1.33 93065038 139685 70.15 677 687 658 880 474 677 666.25 0.33 0 14319 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 181 1.98 0.41 12 0.51 338.00 1613.00 1454 20240411 -54.06 500 20241125 33.60 925 -27.78 20250122 658 1.52 20250218 1454 -54.06 20240411 500 33.60 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N
12 20250218 140505 57 100.00 KOSDAQ 전기·전자 N N N N N 665 -12 5 -1.77 89093667 133716 67.15 677 687 658 880 474 677 666.29 0.33 0 12525 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 180 1.97 0.41 12 0.49 338.00 1613.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 658 1.06 20250218 1454 -54.26 20240411 500 33.00 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N