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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-10,5,-1.48,84846384,127333,63.94,677,687,658,880,474,677,666.33,0.33,0,12316,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,181,1.97,0.41,12,0.47,338.00,1613.00,1454,20240411,-54.13,500,20241125,33.40,925,-27.89,20250122,658,1.37,20250218,1454,-54.13,20240411,500,33.40,20241125,0.00,N,043590,500,135 억,,89583,N,N,0,N,00,N
20250218,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-15,5,-2.22,78380581,117634,59.07,677,687,658,880,474,677,666.31,0.33,0,11728,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,180,1.96,0.41,12,0.43,338.00,1613.00,1454,20240411,-54.47,500,20241125,32.40,925,-28.43,20250122,658,0.61,20250218,1454,-54.47,20240411,500,32.40,20241125,0.00,N,043590,500,135 억,,89583,N,N,0,N,00,N
20250218,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,-16,5,-2.36,73430023,110159,55.32,677,687,658,880,474,677,666.58,0.33,0,10684,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,179,1.96,0.41,12,0.41,338.00,1613.00,1454,20240411,-54.54,500,20241125,32.20,925,-28.54,20250122,658,0.46,20250218,1454,-54.54,20240411,500,32.20,20241125,0.00,N,043590,500,135 억,,89583,N,N,0,N,00,N
20250218,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-13,5,-1.92,53187650,79574,39.96,677,687,658,880,474,677,668.40,0.33,0,8143,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,180,1.96,0.41,12,0.29,338.00,1613.00,1454,20240411,-54.33,500,20241125,32.80,925,-28.22,20250122,658,0.91,20250218,1454,-54.33,20240411,500,32.80,20241125,0.00,N,043590,500,135 억,,89583,N,N,0,N,00,N
20250218,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-1,5,-0.15,4740281,6985,3.51,677,687,676,880,474,677,678.64,0.33,0,-3947,716,696,678,658,640,687,649,136,203,500,400,1,1,27136762,183,2.00,0.42,12,0.03,338.00,1613.00,1454,20240411,-53.51,500,20241125,35.20,925,-26.92,20250122,658,2.74,20250214,1454,-53.51,20240411,500,35.20,20241125,0.00,N,043590,500,135 억,,89583,N,N,0,N,00,N
20250217,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,-23,5,-3.29,132238223,198653,74.77,697,698,660,910,490,700,665.67,0.29,0,10559,741,720,689,668,637,731,679,136,210,500,420,1,1,27136762,184,2.00,0.42,12,0.73,338.00,1613.00,1454,20240411,-53.44,500,20241125,35.40,925,-26.81,20250122,658,2.89,20250214,1454,-53.44,20240411,500,35.40,20241125,0.00,N,043590,500,135 억,,78955,N,N,0,N,00,N
20250217,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-32,5,-4.57,125559139,188735,71.04,697,698,660,910,490,700,665.27,0.29,0,12137,741,720,689,668,637,731,679,136,210,500,420,1,1,27136762,181,1.98,0.41,12,0.70,338.00,1613.00,1454,20240411,-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,,78955,N,N,0,N,00,N
20250217,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,-29,5,-4.14,121944767,183337,69.01,697,698,660,910,490,700,665.14,0.29,0,11987,741,720,689,668,637,731,679,136,210,500,420,1,1,27136762,182,1.99,0.42,12,0.68,338.00,1613.00,1454,20240411,-53.85,500,20241125,34.20,925,-27.46,20250122,658,1.98,20250214,1454,-53.85,20240411,500,34.20,20241125,0.00,N,043590,500,135 억,,78955,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 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
3 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
4 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
5 20250218 130503 57 100.00 KOSDAQ 전기·전자 N N N N N 667 -10 5 -1.48 84846384 127333 63.94 677 687 658 880 474 677 666.33 0.33 0 12316 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 181 1.97 0.41 12 0.47 338.00 1613.00 1454 20240411 -54.13 500 20241125 33.40 925 -27.89 20250122 658 1.37 20250218 1454 -54.13 20240411 500 33.40 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N
6 20250218 120504 57 100.00 KOSDAQ 전기·전자 N N N N N 662 -15 5 -2.22 78380581 117634 59.07 677 687 658 880 474 677 666.31 0.33 0 11728 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 180 1.96 0.41 12 0.43 338.00 1613.00 1454 20240411 -54.47 500 20241125 32.40 925 -28.43 20250122 658 0.61 20250218 1454 -54.47 20240411 500 32.40 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N
7 20250218 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 661 -16 5 -2.36 73430023 110159 55.32 677 687 658 880 474 677 666.58 0.33 0 10684 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 179 1.96 0.41 12 0.41 338.00 1613.00 1454 20240411 -54.54 500 20241125 32.20 925 -28.54 20250122 658 0.46 20250218 1454 -54.54 20240411 500 32.20 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N
8 20250218 100504 57 100.00 KOSDAQ 전기·전자 N N N N N 664 -13 5 -1.92 53187650 79574 39.96 677 687 658 880 474 677 668.40 0.33 0 8143 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 180 1.96 0.41 12 0.29 338.00 1613.00 1454 20240411 -54.33 500 20241125 32.80 925 -28.22 20250122 658 0.91 20250218 1454 -54.33 20240411 500 32.80 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N
9 20250218 090505 57 100.00 KOSDAQ 전기·전자 N N N N N 676 -1 5 -0.15 4740281 6985 3.51 677 687 676 880 474 677 678.64 0.33 0 -3947 716 696 678 658 640 687 649 136 203 500 400 1 1 27136762 183 2.00 0.42 12 0.03 338.00 1613.00 1454 20240411 -53.51 500 20241125 35.20 925 -26.92 20250122 658 2.74 20250214 1454 -53.51 20240411 500 35.20 20241125 0.00 N 043590 500 135 억 89583 N N 0 N 00 N
10 20250217 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 677 -23 5 -3.29 132238223 198653 74.77 697 698 660 910 490 700 665.67 0.29 0 10559 741 720 689 668 637 731 679 136 210 500 420 1 1 27136762 184 2.00 0.42 12 0.73 338.00 1613.00 1454 20240411 -53.44 500 20241125 35.40 925 -26.81 20250122 658 2.89 20250214 1454 -53.44 20240411 500 35.40 20241125 0.00 N 043590 500 135 억 78955 N N 0 N 00 N
11 20250217 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -32 5 -4.57 125559139 188735 71.04 697 698 660 910 490 700 665.27 0.29 0 12137 741 720 689 668 637 731 679 136 210 500 420 1 1 27136762 181 1.98 0.41 12 0.70 338.00 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 78955 N N 0 N 00 N
12 20250217 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 671 -29 5 -4.14 121944767 183337 69.01 697 698 660 910 490 700 665.14 0.29 0 11987 741 720 689 668 637 731 679 136 210 500 420 1 1 27136762 182 1.99 0.42 12 0.68 338.00 1613.00 1454 20240411 -53.85 500 20241125 34.20 925 -27.46 20250122 658 1.98 20250214 1454 -53.85 20240411 500 34.20 20241125 0.00 N 043590 500 135 억 78955 N N 0 N 00 N