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
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
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
20250218,130648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18920,80,2,0.42,90461260,4803,32.09,18850,18920,18750,24450,13190,18840,18834.32,6.07,0,-127,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1487,3.17,0.46,12,0.06,5975.00,41506.00,22850,20240401,-17.20,15100,20240805,25.30,19290,-1.92,20250212,17650,7.20,20250113,22850,-17.20,20240401,15100,25.30,20240805,1.78,N,079960,500,39 억,,477379,N,N,0,N,00,N
20250218,120649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,20,2,0.11,64525900,3428,22.90,18850,18910,18750,24450,13190,18840,18823.19,6.07,0,-136,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1482,3.16,0.45,12,0.04,5975.00,41506.00,22850,20240401,-17.46,15100,20240805,24.90,19290,-2.23,20250212,17650,6.86,20250113,22850,-17.46,20240401,15100,24.90,20240805,1.78,N,079960,500,39 억,,477379,N,N,0,N,00,N
20250218,110648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18870,30,2,0.16,52227410,2776,18.55,18850,18900,18750,24450,13190,18840,18813.91,6.07,0,93,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1483,3.16,0.45,12,0.04,5975.00,41506.00,22850,20240401,-17.42,15100,20240805,24.97,19290,-2.18,20250212,17650,6.91,20250113,22850,-17.42,20240401,15100,24.97,20240805,1.78,N,079960,500,39 억,,477379,N,N,0,N,00,N
20250218,100648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18790,-50,5,-0.27,28983840,1540,10.29,18850,18900,18780,24450,13190,18840,18820.68,6.07,0,199,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1477,3.14,0.45,12,0.02,5975.00,41506.00,22850,20240401,-17.77,15100,20240805,24.44,19290,-2.59,20250212,17650,6.46,20250113,22850,-17.77,20240401,15100,24.44,20240805,1.78,N,079960,500,39 억,,477379,N,N,0,N,00,N
20250218,090650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18900,60,2,0.32,358250,19,0.13,18850,18900,18850,24450,13190,18840,18855.26,6.07,0,-6,19180,19010,18880,18710,18580,18945,18645,39,5610,500,13940,10,1,7860000,1486,3.16,0.46,12,0.00,5975.00,41506.00,22850,20240401,-17.29,15100,20240805,25.17,19290,-2.02,20250212,17650,7.08,20250113,22850,-17.29,20240401,15100,25.17,20240805,1.78,N,079960,500,39 억,,477379,N,N,0,N,00,N
20250217,160648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,-210,5,-1.10,271843350,14436,111.99,19050,19050,18750,24750,13340,19050,18830.93,6.09,0,-1643,19296,19172,18976,18852,18656,19075,18755,39,5700,500,14090,10,1,7860000,1481,3.15,0.45,12,0.18,5975.00,41506.00,22850,20240401,-17.55,15100,20240805,24.77,19290,-2.33,20250212,17650,6.74,20250113,22850,-17.55,20240401,15100,24.77,20240805,1.79,N,079960,500,39 억,,478998,N,N,0,N,00,N
20250217,150647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,-220,5,-1.15,257968610,13699,106.28,19050,19050,18750,24750,13340,19050,18831.20,6.09,0,-1359,19296,19172,18976,18852,18656,19075,18755,39,5700,500,14090,10,1,7860000,1480,3.15,0.45,12,0.17,5975.00,41506.00,22850,20240401,-17.59,15100,20240805,24.70,19290,-2.38,20250212,17650,6.69,20250113,22850,-17.59,20240401,15100,24.70,20240805,1.79,N,079960,500,39 억,,478998,N,N,0,N,00,N
20250217,140646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18800,-250,5,-1.31,207685000,11026,85.54,19050,19050,18750,24750,13340,19050,18835.93,6.09,0,-1229,19296,19172,18976,18852,18656,19075,18755,39,5700,500,14090,10,1,7860000,1478,3.15,0.45,12,0.14,5975.00,41506.00,22850,20240401,-17.72,15100,20240805,24.50,19290,-2.54,20250212,17650,6.52,20250113,22850,-17.72,20240401,15100,24.50,20240805,1.79,N,079960,500,39 억,,478998,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 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
3 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
4 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
5 20250218 130648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18920 80 2 0.42 90461260 4803 32.09 18850 18920 18750 24450 13190 18840 18834.32 6.07 0 -127 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 10 1 7860000 1487 3.17 0.46 12 0.06 5975.00 41506.00 22850 20240401 -17.20 15100 20240805 25.30 19290 -1.92 20250212 17650 7.20 20250113 22850 -17.20 20240401 15100 25.30 20240805 1.78 N 079960 500 39 억 477379 N N 0 N 00 N
6 20250218 120649 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18860 20 2 0.11 64525900 3428 22.90 18850 18910 18750 24450 13190 18840 18823.19 6.07 0 -136 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 10 1 7860000 1482 3.16 0.45 12 0.04 5975.00 41506.00 22850 20240401 -17.46 15100 20240805 24.90 19290 -2.23 20250212 17650 6.86 20250113 22850 -17.46 20240401 15100 24.90 20240805 1.78 N 079960 500 39 억 477379 N N 0 N 00 N
7 20250218 110648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18870 30 2 0.16 52227410 2776 18.55 18850 18900 18750 24450 13190 18840 18813.91 6.07 0 93 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 10 1 7860000 1483 3.16 0.45 12 0.04 5975.00 41506.00 22850 20240401 -17.42 15100 20240805 24.97 19290 -2.18 20250212 17650 6.91 20250113 22850 -17.42 20240401 15100 24.97 20240805 1.78 N 079960 500 39 억 477379 N N 0 N 00 N
8 20250218 100648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18790 -50 5 -0.27 28983840 1540 10.29 18850 18900 18780 24450 13190 18840 18820.68 6.07 0 199 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 10 1 7860000 1477 3.14 0.45 12 0.02 5975.00 41506.00 22850 20240401 -17.77 15100 20240805 24.44 19290 -2.59 20250212 17650 6.46 20250113 22850 -17.77 20240401 15100 24.44 20240805 1.78 N 079960 500 39 억 477379 N N 0 N 00 N
9 20250218 090650 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18900 60 2 0.32 358250 19 0.13 18850 18900 18850 24450 13190 18840 18855.26 6.07 0 -6 19180 19010 18880 18710 18580 18945 18645 39 5610 500 13940 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 1.78 N 079960 500 39 억 477379 N N 0 N 00 N
10 20250217 160648 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18840 -210 5 -1.10 271843350 14436 111.99 19050 19050 18750 24750 13340 19050 18830.93 6.09 0 -1643 19296 19172 18976 18852 18656 19075 18755 39 5700 500 14090 10 1 7860000 1481 3.15 0.45 12 0.18 5975.00 41506.00 22850 20240401 -17.55 15100 20240805 24.77 19290 -2.33 20250212 17650 6.74 20250113 22850 -17.55 20240401 15100 24.77 20240805 1.79 N 079960 500 39 억 478998 N N 0 N 00 N
11 20250217 150647 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18830 -220 5 -1.15 257968610 13699 106.28 19050 19050 18750 24750 13340 19050 18831.20 6.09 0 -1359 19296 19172 18976 18852 18656 19075 18755 39 5700 500 14090 10 1 7860000 1480 3.15 0.45 12 0.17 5975.00 41506.00 22850 20240401 -17.59 15100 20240805 24.70 19290 -2.38 20250212 17650 6.69 20250113 22850 -17.59 20240401 15100 24.70 20240805 1.79 N 079960 500 39 억 478998 N N 0 N 00 N
12 20250217 140646 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18800 -250 5 -1.31 207685000 11026 85.54 19050 19050 18750 24750 13340 19050 18835.93 6.09 0 -1229 19296 19172 18976 18852 18656 19075 18755 39 5700 500 14090 10 1 7860000 1478 3.15 0.45 12 0.14 5975.00 41506.00 22850 20240401 -17.72 15100 20240805 24.50 19290 -2.54 20250212 17650 6.52 20250113 22850 -17.72 20240401 15100 24.50 20240805 1.79 N 079960 500 39 억 478998 N N 0 N 00 N