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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079190/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
20250211,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,494,-11,5,-2.18,84401888,170731,201.12,490,505,485,656,354,505,494.36,0.86,0,-5094,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,189,6.59,0.82,12,0.45,75.00,601.00,1091,20240820,-54.72,465,20241209,6.24,609,-18.88,20250108,485,1.86,20250211,1091,-54.72,20240820,465,6.24,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250211,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,-8,5,-1.58,74795749,151299,178.23,490,505,485,656,354,505,494.36,0.86,0,-4245,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,191,6.63,0.83,12,0.39,75.00,601.00,1091,20240820,-54.45,465,20241209,6.88,609,-18.39,20250108,485,2.47,20250211,1091,-54.45,20240820,465,6.88,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250211,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,-13,5,-2.57,65464448,132245,155.78,490,505,485,656,354,505,495.02,0.86,0,-2646,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,189,6.56,0.82,12,0.34,75.00,601.00,1091,20240820,-54.90,465,20241209,5.81,609,-19.21,20250108,485,1.44,20250211,1091,-54.90,20240820,465,5.81,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250211,130630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,489,-16,5,-3.17,59522762,120073,141.45,490,505,485,656,354,505,495.72,0.86,0,-3670,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,188,6.52,0.81,12,0.31,75.00,601.00,1091,20240820,-55.18,465,20241209,5.16,609,-19.70,20250108,485,0.82,20250211,1091,-55.18,20240820,465,5.16,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250211,120630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,-7,5,-1.39,52041345,104791,123.44,490,505,485,656,354,505,496.62,0.86,0,-3525,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,191,6.64,0.83,12,0.27,75.00,601.00,1091,20240820,-54.35,465,20241209,7.10,609,-18.23,20250108,485,2.68,20250211,1091,-54.35,20240820,465,7.10,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250211,110631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,-5,5,-0.99,45203714,91061,107.27,490,505,485,656,354,505,496.41,0.86,0,-1954,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,192,6.67,0.83,12,0.24,75.00,601.00,1091,20240820,-54.17,465,20241209,7.53,609,-17.90,20250108,485,3.09,20250211,1091,-54.17,20240820,465,7.53,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250211,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,-6,5,-1.19,15014426,30636,36.09,490,501,485,656,354,505,490.09,0.86,0,1734,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,191,6.65,0.83,12,0.08,75.00,601.00,1091,20240820,-54.26,465,20241209,7.31,609,-18.06,20250108,485,2.89,20250211,1091,-54.26,20240820,465,7.31,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250211,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,-6,5,-1.19,2977403,6076,7.16,490,500,490,656,354,505,490.03,0.86,0,0,525,515,502,492,479,520,497,192,151,500,340,1,1,38355514,191,6.65,0.83,12,0.02,75.00,601.00,1091,20240820,-54.26,465,20241209,7.31,609,-18.06,20250108,489,2.04,20250210,1091,-54.26,20240820,465,7.31,20241209,0.17,N,079190,500,191 억,,330791,N,N,0,N,00,N
20250210,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,1,2,0.20,41913430,84390,162.48,504,512,489,655,353,504,496.66,0.86,0,-962,524,513,506,495,488,519,501,192,151,500,340,1,1,38355514,194,6.73,0.84,12,0.22,75.00,601.00,1091,20240820,-53.71,465,20241209,8.60,609,-17.08,20250108,489,3.27,20250210,1091,-53.71,20240820,465,8.60,20241209,0.17,N,079190,500,191 억,,331753,N,N,0,N,00,N
20250210,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,1,2,0.20,41407925,83389,160.55,504,512,489,655,353,504,496.56,0.86,0,-845,524,513,506,495,488,519,501,192,151,500,340,1,1,38355514,194,6.73,0.84,12,0.22,75.00,601.00,1091,20240820,-53.71,465,20241209,8.60,609,-17.08,20250108,489,3.27,20250210,1091,-53.71,20240820,465,8.60,20241209,0.17,N,079190,500,191 억,,331753,N,N,0,N,00,N
20250210,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,2,2,0.40,41291775,83159,160.11,504,512,489,655,353,504,496.54,0.86,0,-719,524,513,506,495,488,519,501,192,151,500,340,1,1,38355514,194,6.75,0.84,12,0.22,75.00,601.00,1091,20240820,-53.62,465,20241209,8.82,609,-16.91,20250108,489,3.48,20250210,1091,-53.62,20240820,465,8.82,20241209,0.17,N,079190,500,191 억,,331753,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 20250211 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 494 -11 5 -2.18 84401888 170731 201.12 490 505 485 656 354 505 494.36 0.86 0 -5094 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 189 6.59 0.82 12 0.45 75.00 601.00 1091 20240820 -54.72 465 20241209 6.24 609 -18.88 20250108 485 1.86 20250211 1091 -54.72 20240820 465 6.24 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
3 20250211 150631 57 100.00 KOSDAQ 전기·전자 N N N N N 497 -8 5 -1.58 74795749 151299 178.23 490 505 485 656 354 505 494.36 0.86 0 -4245 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 191 6.63 0.83 12 0.39 75.00 601.00 1091 20240820 -54.45 465 20241209 6.88 609 -18.39 20250108 485 2.47 20250211 1091 -54.45 20240820 465 6.88 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
4 20250211 140632 57 100.00 KOSDAQ 전기·전자 N N N N N 492 -13 5 -2.57 65464448 132245 155.78 490 505 485 656 354 505 495.02 0.86 0 -2646 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 189 6.56 0.82 12 0.34 75.00 601.00 1091 20240820 -54.90 465 20241209 5.81 609 -19.21 20250108 485 1.44 20250211 1091 -54.90 20240820 465 5.81 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
5 20250211 130630 57 100.00 KOSDAQ 전기·전자 N N N N N 489 -16 5 -3.17 59522762 120073 141.45 490 505 485 656 354 505 495.72 0.86 0 -3670 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 188 6.52 0.81 12 0.31 75.00 601.00 1091 20240820 -55.18 465 20241209 5.16 609 -19.70 20250108 485 0.82 20250211 1091 -55.18 20240820 465 5.16 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
6 20250211 120630 57 100.00 KOSDAQ 전기·전자 N N N N N 498 -7 5 -1.39 52041345 104791 123.44 490 505 485 656 354 505 496.62 0.86 0 -3525 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 191 6.64 0.83 12 0.27 75.00 601.00 1091 20240820 -54.35 465 20241209 7.10 609 -18.23 20250108 485 2.68 20250211 1091 -54.35 20240820 465 7.10 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
7 20250211 110631 57 100.00 KOSDAQ 전기·전자 N N N N N 500 -5 5 -0.99 45203714 91061 107.27 490 505 485 656 354 505 496.41 0.86 0 -1954 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 192 6.67 0.83 12 0.24 75.00 601.00 1091 20240820 -54.17 465 20241209 7.53 609 -17.90 20250108 485 3.09 20250211 1091 -54.17 20240820 465 7.53 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
8 20250211 100632 57 100.00 KOSDAQ 전기·전자 N N N N N 499 -6 5 -1.19 15014426 30636 36.09 490 501 485 656 354 505 490.09 0.86 0 1734 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 191 6.65 0.83 12 0.08 75.00 601.00 1091 20240820 -54.26 465 20241209 7.31 609 -18.06 20250108 485 2.89 20250211 1091 -54.26 20240820 465 7.31 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
9 20250211 090633 57 100.00 KOSDAQ 전기·전자 N N N N N 499 -6 5 -1.19 2977403 6076 7.16 490 500 490 656 354 505 490.03 0.86 0 0 525 515 502 492 479 520 497 192 151 500 340 1 1 38355514 191 6.65 0.83 12 0.02 75.00 601.00 1091 20240820 -54.26 465 20241209 7.31 609 -18.06 20250108 489 2.04 20250210 1091 -54.26 20240820 465 7.31 20241209 0.17 N 079190 500 191 억 330791 N N 0 N 00 N
10 20250210 160628 57 100.00 KOSDAQ 전기·전자 N N N N N 505 1 2 0.20 41913430 84390 162.48 504 512 489 655 353 504 496.66 0.86 0 -962 524 513 506 495 488 519 501 192 151 500 340 1 1 38355514 194 6.73 0.84 12 0.22 75.00 601.00 1091 20240820 -53.71 465 20241209 8.60 609 -17.08 20250108 489 3.27 20250210 1091 -53.71 20240820 465 8.60 20241209 0.17 N 079190 500 191 억 331753 N N 0 N 00 N
11 20250210 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 505 1 2 0.20 41407925 83389 160.55 504 512 489 655 353 504 496.56 0.86 0 -845 524 513 506 495 488 519 501 192 151 500 340 1 1 38355514 194 6.73 0.84 12 0.22 75.00 601.00 1091 20240820 -53.71 465 20241209 8.60 609 -17.08 20250108 489 3.27 20250210 1091 -53.71 20240820 465 8.60 20241209 0.17 N 079190 500 191 억 331753 N N 0 N 00 N
12 20250210 140626 57 100.00 KOSDAQ 전기·전자 N N N N N 506 2 2 0.40 41291775 83159 160.11 504 512 489 655 353 504 496.54 0.86 0 -719 524 513 506 495 488 519 501 192 151 500 340 1 1 38355514 194 6.75 0.84 12 0.22 75.00 601.00 1091 20240820 -53.62 465 20241209 8.82 609 -16.91 20250108 489 3.48 20250210 1091 -53.62 20240820 465 8.82 20241209 0.17 N 079190 500 191 억 331753 N N 0 N 00 N