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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,491,18,2,3.81,74504877,151456,106.87,471,513,471,614,332,473,491.92,0.83,0,7519,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,188,6.55,0.82,12,0.39,75.00,601.00,1091,20240820,-55.00,465,20241209,5.59,609,-19.38,20250108,469,4.69,20250220,1091,-55.00,20240820,465,5.59,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250224,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,19,2,4.02,73154816,148710,104.93,471,513,471,614,332,473,491.93,0.83,0,5879,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,189,6.56,0.82,12,0.39,75.00,601.00,1091,20240820,-54.90,465,20241209,5.81,609,-19.21,20250108,469,4.90,20250220,1091,-54.90,20240820,465,5.81,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250224,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,487,14,2,2.96,72150560,146664,103.49,471,513,471,614,332,473,491.94,0.83,0,5811,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,187,6.49,0.81,12,0.38,75.00,601.00,1091,20240820,-55.36,465,20241209,4.73,609,-20.03,20250108,469,3.84,20250220,1091,-55.36,20240820,465,4.73,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250224,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,15,2,3.17,55264377,112319,79.25,471,513,471,614,332,473,492.03,0.83,0,9054,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,187,6.51,0.81,12,0.29,75.00,601.00,1091,20240820,-55.27,465,20241209,4.95,609,-19.87,20250108,469,4.05,20250220,1091,-55.27,20240820,465,4.95,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250224,120655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,13,2,2.75,47706655,96722,68.25,471,513,471,614,332,473,493.23,0.83,0,8023,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,186,6.48,0.81,12,0.25,75.00,601.00,1091,20240820,-55.45,465,20241209,4.52,609,-20.20,20250108,469,3.62,20250220,1091,-55.45,20240820,465,4.52,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250224,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,15,2,3.17,46846579,94955,67.00,471,513,471,614,332,473,493.36,0.83,0,7880,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,187,6.51,0.81,12,0.25,75.00,601.00,1091,20240820,-55.27,465,20241209,4.95,609,-19.87,20250108,469,4.05,20250220,1091,-55.27,20240820,465,4.95,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250224,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,489,16,2,3.38,43540401,88147,62.20,471,513,471,614,332,473,493.95,0.83,0,5409,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,188,6.52,0.81,12,0.23,75.00,601.00,1091,20240820,-55.18,465,20241209,5.16,609,-19.70,20250108,469,4.26,20250220,1091,-55.18,20240820,465,5.16,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250224,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,23,2,4.86,22323055,44772,31.59,471,513,471,614,332,473,498.59,0.83,0,-4047,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,190,6.61,0.83,12,0.12,75.00,601.00,1091,20240820,-54.54,465,20241209,6.67,609,-18.56,20250108,469,5.76,20250220,1091,-54.54,20240820,465,6.67,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N
20250221,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,-3,5,-0.63,67445430,141522,106.78,488,488,473,618,334,476,476.57,0.83,0,-517,496,485,477,466,458,482,463,192,142,500,320,1,1,38355514,181,6.31,0.79,12,0.37,75.00,601.00,1091,20240820,-56.65,465,20241209,1.72,609,-22.33,20250108,469,0.85,20250220,1091,-56.65,20240820,465,1.72,20241209,0.17,N,079190,500,191 억,,318358,N,N,0,N,00,N
20250221,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,1,2,0.21,61574815,129130,97.43,488,488,473,618,334,476,476.84,0.83,0,249,496,485,477,466,458,482,463,192,142,500,320,1,1,38355514,183,6.36,0.79,12,0.34,75.00,601.00,1091,20240820,-56.28,465,20241209,2.58,609,-21.67,20250108,469,1.71,20250220,1091,-56.28,20240820,465,2.58,20241209,0.17,N,079190,500,191 억,,318358,N,N,0,N,00,N
20250221,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,-1,5,-0.21,44472083,93169,70.30,488,488,473,618,334,476,477.33,0.83,0,-1807,496,485,477,466,458,482,463,192,142,500,320,1,1,38355514,182,6.33,0.79,12,0.24,75.00,601.00,1091,20240820,-56.46,465,20241209,2.15,609,-22.00,20250108,469,1.28,20250220,1091,-56.46,20240820,465,2.15,20241209,0.17,N,079190,500,191 억,,318358,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 20250224 160658 57 100.00 KOSDAQ 전기·전자 N N N N N 491 18 2 3.81 74504877 151456 106.87 471 513 471 614 332 473 491.92 0.83 0 7519 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 188 6.55 0.82 12 0.39 75.00 601.00 1091 20240820 -55.00 465 20241209 5.59 609 -19.38 20250108 469 4.69 20250220 1091 -55.00 20240820 465 5.59 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
3 20250224 150657 57 100.00 KOSDAQ 전기·전자 N N N N N 492 19 2 4.02 73154816 148710 104.93 471 513 471 614 332 473 491.93 0.83 0 5879 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 189 6.56 0.82 12 0.39 75.00 601.00 1091 20240820 -54.90 465 20241209 5.81 609 -19.21 20250108 469 4.90 20250220 1091 -54.90 20240820 465 5.81 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
4 20250224 140656 57 100.00 KOSDAQ 전기·전자 N N N N N 487 14 2 2.96 72150560 146664 103.49 471 513 471 614 332 473 491.94 0.83 0 5811 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 187 6.49 0.81 12 0.38 75.00 601.00 1091 20240820 -55.36 465 20241209 4.73 609 -20.03 20250108 469 3.84 20250220 1091 -55.36 20240820 465 4.73 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
5 20250224 130658 57 100.00 KOSDAQ 전기·전자 N N N N N 488 15 2 3.17 55264377 112319 79.25 471 513 471 614 332 473 492.03 0.83 0 9054 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 187 6.51 0.81 12 0.29 75.00 601.00 1091 20240820 -55.27 465 20241209 4.95 609 -19.87 20250108 469 4.05 20250220 1091 -55.27 20240820 465 4.95 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
6 20250224 120655 57 100.00 KOSDAQ 전기·전자 N N N N N 486 13 2 2.75 47706655 96722 68.25 471 513 471 614 332 473 493.23 0.83 0 8023 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 186 6.48 0.81 12 0.25 75.00 601.00 1091 20240820 -55.45 465 20241209 4.52 609 -20.20 20250108 469 3.62 20250220 1091 -55.45 20240820 465 4.52 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
7 20250224 110653 57 100.00 KOSDAQ 전기·전자 N N N N N 488 15 2 3.17 46846579 94955 67.00 471 513 471 614 332 473 493.36 0.83 0 7880 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 187 6.51 0.81 12 0.25 75.00 601.00 1091 20240820 -55.27 465 20241209 4.95 609 -19.87 20250108 469 4.05 20250220 1091 -55.27 20240820 465 4.95 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
8 20250224 100653 57 100.00 KOSDAQ 전기·전자 N N N N N 489 16 2 3.38 43540401 88147 62.20 471 513 471 614 332 473 493.95 0.83 0 5409 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 188 6.52 0.81 12 0.23 75.00 601.00 1091 20240820 -55.18 465 20241209 5.16 609 -19.70 20250108 469 4.26 20250220 1091 -55.18 20240820 465 5.16 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
9 20250224 090659 57 100.00 KOSDAQ 전기·전자 N N N N N 496 23 2 4.86 22323055 44772 31.59 471 513 471 614 332 473 498.59 0.83 0 -4047 493 483 478 468 463 480 465 192 141 500 320 1 1 38355514 190 6.61 0.83 12 0.12 75.00 601.00 1091 20240820 -54.54 465 20241209 6.67 609 -18.56 20250108 469 5.76 20250220 1091 -54.54 20240820 465 6.67 20241209 0.17 N 079190 500 191 억 317841 N N 0 N 00 N
10 20250221 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 473 -3 5 -0.63 67445430 141522 106.78 488 488 473 618 334 476 476.57 0.83 0 -517 496 485 477 466 458 482 463 192 142 500 320 1 1 38355514 181 6.31 0.79 12 0.37 75.00 601.00 1091 20240820 -56.65 465 20241209 1.72 609 -22.33 20250108 469 0.85 20250220 1091 -56.65 20240820 465 1.72 20241209 0.17 N 079190 500 191 억 318358 N N 0 N 00 N
11 20250221 150656 57 100.00 KOSDAQ 전기·전자 N N N N N 477 1 2 0.21 61574815 129130 97.43 488 488 473 618 334 476 476.84 0.83 0 249 496 485 477 466 458 482 463 192 142 500 320 1 1 38355514 183 6.36 0.79 12 0.34 75.00 601.00 1091 20240820 -56.28 465 20241209 2.58 609 -21.67 20250108 469 1.71 20250220 1091 -56.28 20240820 465 2.58 20241209 0.17 N 079190 500 191 억 318358 N N 0 N 00 N
12 20250221 140655 57 100.00 KOSDAQ 전기·전자 N N N N N 475 -1 5 -0.21 44472083 93169 70.30 488 488 473 618 334 476 477.33 0.83 0 -1807 496 485 477 466 458 482 463 192 142 500 320 1 1 38355514 182 6.33 0.79 12 0.24 75.00 601.00 1091 20240820 -56.46 465 20241209 2.15 609 -22.00 20250108 469 1.28 20250220 1091 -56.46 20240820 465 2.15 20241209 0.17 N 079190 500 191 억 318358 N N 0 N 00 N