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
079960/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
20250219,160651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19280,260,2,1.37,695394660,36184,294.63,19050,19350,18900,24700,13320,19020,19218.29,6.09,0,4313,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1515,3.23,0.46,12,0.46,5975.00,41506.00,22850,20240401,-15.62,15100,20240805,27.68,19350,-0.36,20250219,17650,9.24,20250113,22850,-15.62,20240401,15100,27.68,20240805,1.79,N,079960,500,39 억,,478968,N,N,3,N,00,N
20250219,150652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19270,250,2,1.31,615749410,32050,260.97,19050,19350,18900,24700,13320,19020,19212.15,6.09,0,4841,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1515,3.23,0.46,12,0.41,5975.00,41506.00,22850,20240401,-15.67,15100,20240805,27.62,19350,-0.41,20250219,17650,9.18,20250113,22850,-15.67,20240401,15100,27.62,20240805,1.79,N,079960,500,39 억,,478968,N,N,0,N,00,N
20250219,140649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19080,60,2,0.32,142591520,7465,60.78,19050,19190,18900,24700,13320,19020,19101.34,6.09,0,-759,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1500,3.19,0.46,12,0.09,5975.00,41506.00,22850,20240401,-16.50,15100,20240805,26.36,19290,-1.09,20250212,17650,8.10,20250113,22850,-16.50,20240401,15100,26.36,20240805,1.79,N,079960,500,39 억,,478968,N,N,0,N,00,N
20250219,130651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19070,50,2,0.26,131016120,6858,55.84,19050,19190,18900,24700,13320,19020,19104.13,6.09,0,-468,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1499,3.19,0.46,12,0.09,5975.00,41506.00,22850,20240401,-16.54,15100,20240805,26.29,19290,-1.14,20250212,17650,8.05,20250113,22850,-16.54,20240401,15100,26.29,20240805,1.79,N,079960,500,39 억,,478968,N,N,0,N,00,N
20250219,120650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19140,120,2,0.63,125768800,6583,53.60,19050,19190,18900,24700,13320,19020,19105.09,6.09,0,-437,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1504,3.20,0.46,12,0.08,5975.00,41506.00,22850,20240401,-16.24,15100,20240805,26.75,19290,-0.78,20250212,17650,8.44,20250113,22850,-16.24,20240401,15100,26.75,20240805,1.79,N,079960,500,39 억,,478968,N,N,0,N,00,N
20250219,110651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19120,100,2,0.53,108718020,5691,46.34,19050,19190,18900,24700,13320,19020,19103.50,6.09,0,-372,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1503,3.20,0.46,12,0.07,5975.00,41506.00,22850,20240401,-16.32,15100,20240805,26.62,19290,-0.88,20250212,17650,8.33,20250113,22850,-16.32,20240401,15100,26.62,20240805,1.79,N,079960,500,39 억,,478968,N,N,0,N,00,N
20250219,100650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,70,2,0.37,61423450,3222,26.24,19050,19190,18900,24700,13320,19020,19063.76,6.09,0,-201,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1500,3.19,0.46,12,0.04,5975.00,41506.00,22850,20240401,-16.46,15100,20240805,26.42,19290,-1.04,20250212,17650,8.16,20250113,22850,-16.46,20240401,15100,26.42,20240805,1.79,N,079960,500,39 억,,478968,N,N,0,N,00,N
20250219,090652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18900,-120,5,-0.63,5439590,286,2.33,19050,19050,18900,24700,13320,19020,19019.55,6.09,0,-110,19200,19110,18930,18840,18660,19155,18885,39,5680,500,14070,10,1,7860000,1486,3.16,0.46,12,0.00,5975.00,41506.00,22850,20240401,-17.29,15100,20240805,25.17,19290,-2.02,20250212,17650,7.08,20250113,22850,-17.29,20240401,15100,25.17,20240805,1.79,N,079960,500,39 억,,478968,N,N,0,N,00,N
20250218,160649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19020,180,2,0.96,229887030,12153,81.20,18850,19020,18750,24450,13190,18840,18907.96,6.07,0,944,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1495,3.18,0.46,12,0.15,5975.00,41506.00,22850,20240401,-16.76,15100,20240805,25.96,19290,-1.40,20250212,17650,7.76,20250113,22850,-16.76,20240401,15100,25.96,20240805,1.78,N,079960,500,39 억,,477379,N,N,0,N,00,N
20250218,150650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18960,120,2,0.64,150694630,7986,53.36,18850,18980,18750,24450,13190,18840,18869.85,6.07,0,899,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1490,3.17,0.46,12,0.10,5975.00,41506.00,22850,20240401,-17.02,15100,20240805,25.56,19290,-1.71,20250212,17650,7.42,20250113,22850,-17.02,20240401,15100,25.56,20240805,1.78,N,079960,500,39 억,,477379,N,N,0,N,00,N
20250218,140650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18900,60,2,0.32,113056020,5999,40.08,18850,18940,18750,24450,13190,18840,18845.81,6.07,0,44,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1486,3.16,0.46,12,0.08,5975.00,41506.00,22850,20240401,-17.29,15100,20240805,25.17,19290,-2.02,20250212,17650,7.08,20250113,22850,-17.29,20240401,15100,25.17,20240805,1.78,N,079960,500,39 억,,477379,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 160651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19280 260 2 1.37 695394660 36184 294.63 19050 19350 18900 24700 13320 19020 19218.29 6.09 0 4313 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1515 3.23 0.46 12 0.46 5975.00 41506.00 22850 20240401 -15.62 15100 20240805 27.68 19350 -0.36 20250219 17650 9.24 20250113 22850 -15.62 20240401 15100 27.68 20240805 1.79 N 079960 500 39 억 478968 N N 3 N 00 N
3 20250219 150652 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19270 250 2 1.31 615749410 32050 260.97 19050 19350 18900 24700 13320 19020 19212.15 6.09 0 4841 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1515 3.23 0.46 12 0.41 5975.00 41506.00 22850 20240401 -15.67 15100 20240805 27.62 19350 -0.41 20250219 17650 9.18 20250113 22850 -15.67 20240401 15100 27.62 20240805 1.79 N 079960 500 39 억 478968 N N 0 N 00 N
4 20250219 140649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19080 60 2 0.32 142591520 7465 60.78 19050 19190 18900 24700 13320 19020 19101.34 6.09 0 -759 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1500 3.19 0.46 12 0.09 5975.00 41506.00 22850 20240401 -16.50 15100 20240805 26.36 19290 -1.09 20250212 17650 8.10 20250113 22850 -16.50 20240401 15100 26.36 20240805 1.79 N 079960 500 39 억 478968 N N 0 N 00 N
5 20250219 130651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19070 50 2 0.26 131016120 6858 55.84 19050 19190 18900 24700 13320 19020 19104.13 6.09 0 -468 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1499 3.19 0.46 12 0.09 5975.00 41506.00 22850 20240401 -16.54 15100 20240805 26.29 19290 -1.14 20250212 17650 8.05 20250113 22850 -16.54 20240401 15100 26.29 20240805 1.79 N 079960 500 39 억 478968 N N 0 N 00 N
6 20250219 120650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19140 120 2 0.63 125768800 6583 53.60 19050 19190 18900 24700 13320 19020 19105.09 6.09 0 -437 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1504 3.20 0.46 12 0.08 5975.00 41506.00 22850 20240401 -16.24 15100 20240805 26.75 19290 -0.78 20250212 17650 8.44 20250113 22850 -16.24 20240401 15100 26.75 20240805 1.79 N 079960 500 39 억 478968 N N 0 N 00 N
7 20250219 110651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19120 100 2 0.53 108718020 5691 46.34 19050 19190 18900 24700 13320 19020 19103.50 6.09 0 -372 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1503 3.20 0.46 12 0.07 5975.00 41506.00 22850 20240401 -16.32 15100 20240805 26.62 19290 -0.88 20250212 17650 8.33 20250113 22850 -16.32 20240401 15100 26.62 20240805 1.79 N 079960 500 39 억 478968 N N 0 N 00 N
8 20250219 100650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19090 70 2 0.37 61423450 3222 26.24 19050 19190 18900 24700 13320 19020 19063.76 6.09 0 -201 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1500 3.19 0.46 12 0.04 5975.00 41506.00 22850 20240401 -16.46 15100 20240805 26.42 19290 -1.04 20250212 17650 8.16 20250113 22850 -16.46 20240401 15100 26.42 20240805 1.79 N 079960 500 39 억 478968 N N 0 N 00 N
9 20250219 090652 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18900 -120 5 -0.63 5439590 286 2.33 19050 19050 18900 24700 13320 19020 19019.55 6.09 0 -110 19200 19110 18930 18840 18660 19155 18885 39 5680 500 14070 10 1 7860000 1486 3.16 0.46 12 0.00 5975.00 41506.00 22850 20240401 -17.29 15100 20240805 25.17 19290 -2.02 20250212 17650 7.08 20250113 22850 -17.29 20240401 15100 25.17 20240805 1.79 N 079960 500 39 억 478968 N N 0 N 00 N
10 20250218 160649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19020 180 2 0.96 229887030 12153 81.20 18850 19020 18750 24450 13190 18840 18907.96 6.07 0 944 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 10 1 7860000 1495 3.18 0.46 12 0.15 5975.00 41506.00 22850 20240401 -16.76 15100 20240805 25.96 19290 -1.40 20250212 17650 7.76 20250113 22850 -16.76 20240401 15100 25.96 20240805 1.78 N 079960 500 39 억 477379 N N 0 N 00 N
11 20250218 150650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18960 120 2 0.64 150694630 7986 53.36 18850 18980 18750 24450 13190 18840 18869.85 6.07 0 899 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 10 1 7860000 1490 3.17 0.46 12 0.10 5975.00 41506.00 22850 20240401 -17.02 15100 20240805 25.56 19290 -1.71 20250212 17650 7.42 20250113 22850 -17.02 20240401 15100 25.56 20240805 1.78 N 079960 500 39 억 477379 N N 0 N 00 N
12 20250218 140650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18900 60 2 0.32 113056020 5999 40.08 18850 18940 18750 24450 13190 18840 18845.81 6.07 0 44 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 10 1 7860000 1486 3.16 0.46 12 0.08 5975.00 41506.00 22850 20240401 -17.29 15100 20240805 25.17 19290 -2.02 20250212 17650 7.08 20250113 22850 -17.29 20240401 15100 25.17 20240805 1.78 N 079960 500 39 억 477379 N N 0 N 00 N