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
092190/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
20250219,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,75,2,2.02,120585780,32224,200.61,3705,3785,3630,4820,2600,3710,3742.11,0.00,0,-3517,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1736,-1.65,6.37,12,0.07,-2297.00,594.00,5160,20240718,-26.65,2790,20240702,35.66,4120,-8.13,20250211,2980,27.01,20250102,5160,-26.65,20240718,2790,35.66,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,65,2,1.75,115345815,30836,191.97,3705,3785,3630,4820,2600,3710,3740.62,0.00,0,-3660,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1732,-1.64,6.36,12,0.07,-2297.00,594.00,5160,20240718,-26.84,2790,20240702,35.30,4120,-8.37,20250211,2980,26.68,20250102,5160,-26.84,20240718,2790,35.30,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,50,2,1.35,108097410,28911,179.99,3705,3785,3630,4820,2600,3710,3738.97,0.00,0,-4709,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1725,-1.64,6.33,12,0.06,-2297.00,594.00,5160,20240718,-27.13,2790,20240702,34.77,4120,-8.74,20250211,2980,26.17,20250102,5160,-27.13,20240718,2790,34.77,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,50,2,1.35,103655895,27729,172.63,3705,3785,3630,4820,2600,3710,3738.18,0.00,0,-4933,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1725,-1.64,6.33,12,0.06,-2297.00,594.00,5160,20240718,-27.13,2790,20240702,34.77,4120,-8.74,20250211,2980,26.17,20250102,5160,-27.13,20240718,2790,34.77,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,50,2,1.35,89319675,23917,148.89,3705,3785,3630,4820,2600,3710,3734.57,0.00,0,-6930,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1725,-1.64,6.33,12,0.05,-2297.00,594.00,5160,20240718,-27.13,2790,20240702,34.77,4120,-8.74,20250211,2980,26.17,20250102,5160,-27.13,20240718,2790,34.77,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,15,2,0.40,49600410,13269,82.61,3705,3785,3675,4820,2600,3710,3738.07,0.00,0,-5829,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1709,-1.62,6.27,12,0.03,-2297.00,594.00,5160,20240718,-27.81,2790,20240702,33.51,4120,-9.59,20250211,2980,25.00,20250102,5160,-27.81,20240718,2790,33.51,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,10,2,0.27,23861390,6422,39.98,3705,3760,3675,4820,2600,3710,3715.57,0.00,0,-2160,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1706,-1.62,6.26,12,0.01,-2297.00,594.00,5160,20240718,-27.91,2790,20240702,33.33,4120,-9.71,20250211,2980,24.83,20250102,5160,-27.91,20240718,2790,33.33,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250219,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,0,3,0.00,22255,6,0.04,3705,3710,3705,4820,2600,3710,3709.17,0.00,0,-6,3800,3755,3715,3670,3630,3735,3650,229,1110,500,2300,5,1,45868383,1702,-1.62,6.25,12,0.00,-2297.00,594.00,5160,20240718,-28.10,2790,20240702,32.97,4120,-9.95,20250211,2980,24.50,20250102,5160,-28.10,20240718,2790,32.97,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250218,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-45,5,-1.20,59576615,16063,41.34,3745,3760,3675,4880,2630,3755,3708.93,0.00,0,-5217,3855,3805,3710,3660,3565,3757,3612,229,1125,500,2320,5,1,45868383,1702,-1.62,6.25,12,0.04,-2297.00,594.00,5160,20240718,-28.10,2790,20240702,32.97,4120,-9.95,20250211,2980,24.50,20250102,5160,-28.10,20240718,2790,32.97,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250218,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-40,5,-1.07,57145030,15408,39.66,3745,3760,3675,4880,2630,3755,3708.79,0.00,0,-4612,3855,3805,3710,3660,3565,3757,3612,229,1125,500,2320,5,1,45868383,1704,-1.62,6.25,12,0.03,-2297.00,594.00,5160,20240718,-28.00,2790,20240702,33.15,4120,-9.83,20250211,2980,24.66,20250102,5160,-28.00,20240718,2790,33.15,20240702,0.01,N,092190,500,229 억,,0,N,N,0,N,00,N
20250218,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-45,5,-1.20,46929545,12653,32.57,3745,3760,3675,4880,2630,3755,3708.97,0.00,0,-3213,3855,3805,3710,3660,3565,3757,3612,229,1125,500,2320,5,1,45868383,1702,-1.62,6.25,12,0.03,-2297.00,594.00,5160,20240718,-28.10,2790,20240702,32.97,4120,-9.95,20250211,2980,24.50,20250102,5160,-28.10,20240718,2790,32.97,20240702,0.01,N,092190,500,229 억,,0,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 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 3785 75 2 2.02 120585780 32224 200.61 3705 3785 3630 4820 2600 3710 3742.11 0.00 0 -3517 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1736 -1.65 6.37 12 0.07 -2297.00 594.00 5160 20240718 -26.65 2790 20240702 35.66 4120 -8.13 20250211 2980 27.01 20250102 5160 -26.65 20240718 2790 35.66 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
3 20250219 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 3775 65 2 1.75 115345815 30836 191.97 3705 3785 3630 4820 2600 3710 3740.62 0.00 0 -3660 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1732 -1.64 6.36 12 0.07 -2297.00 594.00 5160 20240718 -26.84 2790 20240702 35.30 4120 -8.37 20250211 2980 26.68 20250102 5160 -26.84 20240718 2790 35.30 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
4 20250219 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 50 2 1.35 108097410 28911 179.99 3705 3785 3630 4820 2600 3710 3738.97 0.00 0 -4709 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1725 -1.64 6.33 12 0.06 -2297.00 594.00 5160 20240718 -27.13 2790 20240702 34.77 4120 -8.74 20250211 2980 26.17 20250102 5160 -27.13 20240718 2790 34.77 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
5 20250219 130725 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 50 2 1.35 103655895 27729 172.63 3705 3785 3630 4820 2600 3710 3738.18 0.00 0 -4933 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1725 -1.64 6.33 12 0.06 -2297.00 594.00 5160 20240718 -27.13 2790 20240702 34.77 4120 -8.74 20250211 2980 26.17 20250102 5160 -27.13 20240718 2790 34.77 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
6 20250219 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 50 2 1.35 89319675 23917 148.89 3705 3785 3630 4820 2600 3710 3734.57 0.00 0 -6930 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1725 -1.64 6.33 12 0.05 -2297.00 594.00 5160 20240718 -27.13 2790 20240702 34.77 4120 -8.74 20250211 2980 26.17 20250102 5160 -27.13 20240718 2790 34.77 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
7 20250219 110725 57 100.00 KOSDAQ 전기·전자 N N N N N 3725 15 2 0.40 49600410 13269 82.61 3705 3785 3675 4820 2600 3710 3738.07 0.00 0 -5829 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1709 -1.62 6.27 12 0.03 -2297.00 594.00 5160 20240718 -27.81 2790 20240702 33.51 4120 -9.59 20250211 2980 25.00 20250102 5160 -27.81 20240718 2790 33.51 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
8 20250219 100725 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 10 2 0.27 23861390 6422 39.98 3705 3760 3675 4820 2600 3710 3715.57 0.00 0 -2160 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1706 -1.62 6.26 12 0.01 -2297.00 594.00 5160 20240718 -27.91 2790 20240702 33.33 4120 -9.71 20250211 2980 24.83 20250102 5160 -27.91 20240718 2790 33.33 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
9 20250219 090726 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 0 3 0.00 22255 6 0.04 3705 3710 3705 4820 2600 3710 3709.17 0.00 0 -6 3800 3755 3715 3670 3630 3735 3650 229 1110 500 2300 5 1 45868383 1702 -1.62 6.25 12 0.00 -2297.00 594.00 5160 20240718 -28.10 2790 20240702 32.97 4120 -9.95 20250211 2980 24.50 20250102 5160 -28.10 20240718 2790 32.97 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
10 20250218 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 -45 5 -1.20 59576615 16063 41.34 3745 3760 3675 4880 2630 3755 3708.93 0.00 0 -5217 3855 3805 3710 3660 3565 3757 3612 229 1125 500 2320 5 1 45868383 1702 -1.62 6.25 12 0.04 -2297.00 594.00 5160 20240718 -28.10 2790 20240702 32.97 4120 -9.95 20250211 2980 24.50 20250102 5160 -28.10 20240718 2790 32.97 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
11 20250218 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 -40 5 -1.07 57145030 15408 39.66 3745 3760 3675 4880 2630 3755 3708.79 0.00 0 -4612 3855 3805 3710 3660 3565 3757 3612 229 1125 500 2320 5 1 45868383 1704 -1.62 6.25 12 0.03 -2297.00 594.00 5160 20240718 -28.00 2790 20240702 33.15 4120 -9.83 20250211 2980 24.66 20250102 5160 -28.00 20240718 2790 33.15 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N
12 20250218 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 -45 5 -1.20 46929545 12653 32.57 3745 3760 3675 4880 2630 3755 3708.97 0.00 0 -3213 3855 3805 3710 3660 3565 3757 3612 229 1125 500 2320 5 1 45868383 1702 -1.62 6.25 12 0.03 -2297.00 594.00 5160 20240718 -28.10 2790 20240702 32.97 4120 -9.95 20250211 2980 24.50 20250102 5160 -28.10 20240718 2790 32.97 20240702 0.01 N 092190 500 229 억 0 N N 0 N 00 N