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
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
20250219,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,-1,5,-0.21,32530551,67278,95.37,482,495,477,626,338,482,483.52,0.82,0,6969,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,184,6.41,0.80,12,0.18,75.00,601.00,1091,20240820,-55.91,465,20241209,3.44,609,-21.02,20250108,475,1.26,20250214,1091,-55.91,20240820,465,3.44,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,2,2,0.41,31537094,65213,92.45,482,495,477,626,338,482,483.60,0.82,0,7495,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,186,6.45,0.81,12,0.17,75.00,601.00,1091,20240820,-55.64,465,20241209,4.09,609,-20.53,20250108,475,1.89,20250214,1091,-55.64,20240820,465,4.09,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,3,2,0.62,30824275,63733,90.35,482,495,477,626,338,482,483.65,0.82,0,7106,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,186,6.47,0.81,12,0.17,75.00,601.00,1091,20240820,-55.55,465,20241209,4.30,609,-20.36,20250108,475,2.11,20250214,1091,-55.55,20240820,465,4.30,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,2,2,0.41,29073992,60110,85.21,482,495,477,626,338,482,483.68,0.82,0,5830,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,186,6.45,0.81,12,0.16,75.00,601.00,1091,20240820,-55.64,465,20241209,4.09,609,-20.53,20250108,475,1.89,20250214,1091,-55.64,20240820,465,4.09,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,120647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,481,-1,5,-0.21,26881710,55570,78.78,482,495,477,626,338,482,483.75,0.82,0,5830,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,184,6.41,0.80,12,0.14,75.00,601.00,1091,20240820,-55.91,465,20241209,3.44,609,-21.02,20250108,475,1.26,20250214,1091,-55.91,20240820,465,3.44,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,4,2,0.83,26103941,53951,76.48,482,495,477,626,338,482,483.85,0.82,0,5822,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,186,6.48,0.81,12,0.14,75.00,601.00,1091,20240820,-55.45,465,20241209,4.52,609,-20.20,20250108,475,2.32,20250214,1091,-55.45,20240820,465,4.52,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,6,2,1.24,17653364,36434,51.65,482,495,480,626,338,482,484.53,0.82,0,7162,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,187,6.51,0.81,12,0.09,75.00,601.00,1091,20240820,-55.27,465,20241209,4.95,609,-19.87,20250108,475,2.74,20250214,1091,-55.27,20240820,465,4.95,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250219,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,493,11,2,2.28,3305978,6747,9.56,482,493,482,626,338,482,489.99,0.82,0,-403,500,491,486,477,472,488,474,192,144,500,320,1,1,38355514,189,6.57,0.82,12,0.02,75.00,601.00,1091,20240820,-54.81,465,20241209,6.02,609,-19.05,20250108,475,3.79,20250214,1091,-54.81,20240820,465,6.02,20241209,0.17,N,079190,500,191 억,,312804,N,N,0,N,00,N
20250218,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,482,-4,5,-0.82,34323189,70542,120.66,493,495,481,631,341,486,486.56,0.81,0,1721,503,494,486,477,469,499,482,192,145,500,330,1,1,38355514,185,6.43,0.80,12,0.18,75.00,601.00,1091,20240820,-55.82,465,20241209,3.66,609,-20.85,20250108,475,1.47,20250214,1091,-55.82,20240820,465,3.66,20241209,0.17,N,079190,500,191 억,,311083,N,N,0,N,00,N
20250218,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,0,3,0.00,32916297,67624,115.67,493,495,481,631,341,486,486.75,0.81,0,1723,503,494,486,477,469,499,482,192,145,500,330,1,1,38355514,186,6.48,0.81,12,0.18,75.00,601.00,1091,20240820,-55.45,465,20241209,4.52,609,-20.20,20250108,475,2.32,20250214,1091,-55.45,20240820,465,4.52,20241209,0.17,N,079190,500,191 억,,311083,N,N,0,N,00,N
20250218,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,483,-3,5,-0.62,30516391,62683,107.22,493,495,481,631,341,486,486.84,0.81,0,3588,503,494,486,477,469,499,482,192,145,500,330,1,1,38355514,185,6.44,0.80,12,0.16,75.00,601.00,1091,20240820,-55.73,465,20241209,3.87,609,-20.69,20250108,475,1.68,20250214,1091,-55.73,20240820,465,3.87,20241209,0.17,N,079190,500,191 억,,311083,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 160648 57 100.00 KOSDAQ 전기·전자 N N N N N 481 -1 5 -0.21 32530551 67278 95.37 482 495 477 626 338 482 483.52 0.82 0 6969 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 184 6.41 0.80 12 0.18 75.00 601.00 1091 20240820 -55.91 465 20241209 3.44 609 -21.02 20250108 475 1.26 20250214 1091 -55.91 20240820 465 3.44 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
3 20250219 150650 57 100.00 KOSDAQ 전기·전자 N N N N N 484 2 2 0.41 31537094 65213 92.45 482 495 477 626 338 482 483.60 0.82 0 7495 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 186 6.45 0.81 12 0.17 75.00 601.00 1091 20240820 -55.64 465 20241209 4.09 609 -20.53 20250108 475 1.89 20250214 1091 -55.64 20240820 465 4.09 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
4 20250219 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 485 3 2 0.62 30824275 63733 90.35 482 495 477 626 338 482 483.65 0.82 0 7106 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 186 6.47 0.81 12 0.17 75.00 601.00 1091 20240820 -55.55 465 20241209 4.30 609 -20.36 20250108 475 2.11 20250214 1091 -55.55 20240820 465 4.30 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
5 20250219 130648 57 100.00 KOSDAQ 전기·전자 N N N N N 484 2 2 0.41 29073992 60110 85.21 482 495 477 626 338 482 483.68 0.82 0 5830 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 186 6.45 0.81 12 0.16 75.00 601.00 1091 20240820 -55.64 465 20241209 4.09 609 -20.53 20250108 475 1.89 20250214 1091 -55.64 20240820 465 4.09 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
6 20250219 120647 57 100.00 KOSDAQ 전기·전자 N N N N N 481 -1 5 -0.21 26881710 55570 78.78 482 495 477 626 338 482 483.75 0.82 0 5830 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 184 6.41 0.80 12 0.14 75.00 601.00 1091 20240820 -55.91 465 20241209 3.44 609 -21.02 20250108 475 1.26 20250214 1091 -55.91 20240820 465 3.44 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
7 20250219 110648 57 100.00 KOSDAQ 전기·전자 N N N N N 486 4 2 0.83 26103941 53951 76.48 482 495 477 626 338 482 483.85 0.82 0 5822 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 186 6.48 0.81 12 0.14 75.00 601.00 1091 20240820 -55.45 465 20241209 4.52 609 -20.20 20250108 475 2.32 20250214 1091 -55.45 20240820 465 4.52 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
8 20250219 100648 57 100.00 KOSDAQ 전기·전자 N N N N N 488 6 2 1.24 17653364 36434 51.65 482 495 480 626 338 482 484.53 0.82 0 7162 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 187 6.51 0.81 12 0.09 75.00 601.00 1091 20240820 -55.27 465 20241209 4.95 609 -19.87 20250108 475 2.74 20250214 1091 -55.27 20240820 465 4.95 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
9 20250219 090649 57 100.00 KOSDAQ 전기·전자 N N N N N 493 11 2 2.28 3305978 6747 9.56 482 493 482 626 338 482 489.99 0.82 0 -403 500 491 486 477 472 488 474 192 144 500 320 1 1 38355514 189 6.57 0.82 12 0.02 75.00 601.00 1091 20240820 -54.81 465 20241209 6.02 609 -19.05 20250108 475 3.79 20250214 1091 -54.81 20240820 465 6.02 20241209 0.17 N 079190 500 191 억 312804 N N 0 N 00 N
10 20250218 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 482 -4 5 -0.82 34323189 70542 120.66 493 495 481 631 341 486 486.56 0.81 0 1721 503 494 486 477 469 499 482 192 145 500 330 1 1 38355514 185 6.43 0.80 12 0.18 75.00 601.00 1091 20240820 -55.82 465 20241209 3.66 609 -20.85 20250108 475 1.47 20250214 1091 -55.82 20240820 465 3.66 20241209 0.17 N 079190 500 191 억 311083 N N 0 N 00 N
11 20250218 150647 57 100.00 KOSDAQ 전기·전자 N N N N N 486 0 3 0.00 32916297 67624 115.67 493 495 481 631 341 486 486.75 0.81 0 1723 503 494 486 477 469 499 482 192 145 500 330 1 1 38355514 186 6.48 0.81 12 0.18 75.00 601.00 1091 20240820 -55.45 465 20241209 4.52 609 -20.20 20250108 475 2.32 20250214 1091 -55.45 20240820 465 4.52 20241209 0.17 N 079190 500 191 억 311083 N N 0 N 00 N
12 20250218 140648 57 100.00 KOSDAQ 전기·전자 N N N N N 483 -3 5 -0.62 30516391 62683 107.22 493 495 481 631 341 486 486.84 0.81 0 3588 503 494 486 477 469 499 482 192 145 500 330 1 1 38355514 185 6.44 0.80 12 0.16 75.00 601.00 1091 20240820 -55.73 465 20241209 3.87 609 -20.69 20250108 475 1.68 20250214 1091 -55.73 20240820 465 3.87 20241209 0.17 N 079190 500 191 억 311083 N N 0 N 00 N