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
093190/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
20250219,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4965,40,2,0.81,106188875,21561,189.60,4880,4965,4880,6400,3450,4925,4925.04,10.75,0,-2620,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,955,8.66,0.48,12,0.11,573.00,10437.00,5700,20240401,-12.89,3990,20241204,24.44,5030,-1.29,20250212,4295,15.60,20250103,5700,-12.89,20240401,3990,24.44,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250219,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,35,2,0.71,99833710,20280,178.33,4880,4965,4880,6400,3450,4925,4922.77,10.75,0,-2632,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,954,8.66,0.48,12,0.11,573.00,10437.00,5700,20240401,-12.98,3990,20241204,24.31,5030,-1.39,20250212,4295,15.48,20250103,5700,-12.98,20240401,3990,24.31,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250219,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,10,2,0.20,90520330,18398,161.78,4880,4940,4880,6400,3450,4925,4920.12,10.75,0,-2630,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,949,8.61,0.47,12,0.10,573.00,10437.00,5700,20240401,-13.42,3990,20241204,23.68,5030,-1.89,20250212,4295,14.90,20250103,5700,-13.42,20240401,3990,23.68,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250219,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,5,2,0.10,85333900,17347,152.54,4880,4935,4880,6400,3450,4925,4919.23,10.75,0,-2649,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,948,8.60,0.47,12,0.09,573.00,10437.00,5700,20240401,-13.51,3990,20241204,23.56,5030,-1.99,20250212,4295,14.78,20250103,5700,-13.51,20240401,3990,23.56,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250219,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,5,2,0.10,82456570,16763,147.41,4880,4935,4880,6400,3450,4925,4918.96,10.75,0,-2647,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,948,8.60,0.47,12,0.09,573.00,10437.00,5700,20240401,-13.51,3990,20241204,23.56,5030,-1.99,20250212,4295,14.78,20250103,5700,-13.51,20240401,3990,23.56,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250219,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,0,3,0.00,79952150,16255,142.94,4880,4935,4880,6400,3450,4925,4918.62,10.75,0,-2645,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,948,8.60,0.47,12,0.08,573.00,10437.00,5700,20240401,-13.60,3990,20241204,23.43,5030,-2.09,20250212,4295,14.67,20250103,5700,-13.60,20240401,3990,23.43,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250219,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,-5,5,-0.10,57447070,11686,102.76,4880,4935,4880,6400,3450,4925,4915.89,10.75,0,-1514,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,947,8.59,0.47,12,0.06,573.00,10437.00,5700,20240401,-13.68,3990,20241204,23.31,5030,-2.19,20250212,4295,14.55,20250103,5700,-13.68,20240401,3990,23.31,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250219,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-30,5,-0.61,42604820,8662,76.17,4880,4935,4880,6400,3450,4925,4918.59,10.75,0,-1270,4985,4955,4940,4910,4895,4947,4902,96,1475,500,3640,5,1,19238905,942,8.54,0.47,12,0.05,573.00,10437.00,5700,20240401,-14.12,3990,20241204,22.68,5030,-2.68,20250212,4295,13.97,20250103,5700,-14.12,20240401,3990,22.68,20241204,0.62,N,093190,500,96 억,,2067363,N,N,0,N,00,N
20250218,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,-30,5,-0.61,56343225,11372,62.63,4960,4970,4925,6440,3470,4955,4954.56,10.76,0,-2244,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,948,8.60,0.47,12,0.06,573.00,10437.00,5700,20240401,-13.60,3990,20241204,23.43,5030,-2.09,20250212,4295,14.67,20250103,5700,-13.60,20240401,3990,23.43,20241204,0.62,N,093190,500,96 억,,2069607,N,N,0,N,00,N
20250218,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,0,3,0.00,54338750,10965,60.39,4960,4970,4930,6440,3470,4955,4955.65,10.76,0,-2145,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,953,8.65,0.47,12,0.06,573.00,10437.00,5700,20240401,-13.07,3990,20241204,24.19,5030,-1.49,20250212,4295,15.37,20250103,5700,-13.07,20240401,3990,24.19,20241204,0.62,N,093190,500,96 억,,2069607,N,N,0,N,00,N
20250218,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,0,3,0.00,53650350,10826,59.63,4960,4970,4930,6440,3470,4955,4955.69,10.76,0,-2143,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,953,8.65,0.47,12,0.06,573.00,10437.00,5700,20240401,-13.07,3990,20241204,24.19,5030,-1.49,20250212,4295,15.37,20250103,5700,-13.07,20240401,3990,24.19,20241204,0.62,N,093190,500,96 억,,2069607,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 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 4965 40 2 0.81 106188875 21561 189.60 4880 4965 4880 6400 3450 4925 4925.04 10.75 0 -2620 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 955 8.66 0.48 12 0.11 573.00 10437.00 5700 20240401 -12.89 3990 20241204 24.44 5030 -1.29 20250212 4295 15.60 20250103 5700 -12.89 20240401 3990 24.44 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
3 20250219 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 35 2 0.71 99833710 20280 178.33 4880 4965 4880 6400 3450 4925 4922.77 10.75 0 -2632 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 954 8.66 0.48 12 0.11 573.00 10437.00 5700 20240401 -12.98 3990 20241204 24.31 5030 -1.39 20250212 4295 15.48 20250103 5700 -12.98 20240401 3990 24.31 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
4 20250219 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 4935 10 2 0.20 90520330 18398 161.78 4880 4940 4880 6400 3450 4925 4920.12 10.75 0 -2630 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 949 8.61 0.47 12 0.10 573.00 10437.00 5700 20240401 -13.42 3990 20241204 23.68 5030 -1.89 20250212 4295 14.90 20250103 5700 -13.42 20240401 3990 23.68 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
5 20250219 130729 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 5 2 0.10 85333900 17347 152.54 4880 4935 4880 6400 3450 4925 4919.23 10.75 0 -2649 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 948 8.60 0.47 12 0.09 573.00 10437.00 5700 20240401 -13.51 3990 20241204 23.56 5030 -1.99 20250212 4295 14.78 20250103 5700 -13.51 20240401 3990 23.56 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
6 20250219 120728 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 5 2 0.10 82456570 16763 147.41 4880 4935 4880 6400 3450 4925 4918.96 10.75 0 -2647 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 948 8.60 0.47 12 0.09 573.00 10437.00 5700 20240401 -13.51 3990 20241204 23.56 5030 -1.99 20250212 4295 14.78 20250103 5700 -13.51 20240401 3990 23.56 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
7 20250219 110729 57 100.00 KOSDAQ 전기·전자 N N N N N 4925 0 3 0.00 79952150 16255 142.94 4880 4935 4880 6400 3450 4925 4918.62 10.75 0 -2645 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 948 8.60 0.47 12 0.08 573.00 10437.00 5700 20240401 -13.60 3990 20241204 23.43 5030 -2.09 20250212 4295 14.67 20250103 5700 -13.60 20240401 3990 23.43 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
8 20250219 100729 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 -5 5 -0.10 57447070 11686 102.76 4880 4935 4880 6400 3450 4925 4915.89 10.75 0 -1514 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 947 8.59 0.47 12 0.06 573.00 10437.00 5700 20240401 -13.68 3990 20241204 23.31 5030 -2.19 20250212 4295 14.55 20250103 5700 -13.68 20240401 3990 23.31 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
9 20250219 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 4895 -30 5 -0.61 42604820 8662 76.17 4880 4935 4880 6400 3450 4925 4918.59 10.75 0 -1270 4985 4955 4940 4910 4895 4947 4902 96 1475 500 3640 5 1 19238905 942 8.54 0.47 12 0.05 573.00 10437.00 5700 20240401 -14.12 3990 20241204 22.68 5030 -2.68 20250212 4295 13.97 20250103 5700 -14.12 20240401 3990 22.68 20241204 0.62 N 093190 500 96 억 2067363 N N 0 N 00 N
10 20250218 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 4925 -30 5 -0.61 56343225 11372 62.63 4960 4970 4925 6440 3470 4955 4954.56 10.76 0 -2244 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 948 8.60 0.47 12 0.06 573.00 10437.00 5700 20240401 -13.60 3990 20241204 23.43 5030 -2.09 20250212 4295 14.67 20250103 5700 -13.60 20240401 3990 23.43 20241204 0.62 N 093190 500 96 억 2069607 N N 0 N 00 N
11 20250218 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 4955 0 3 0.00 54338750 10965 60.39 4960 4970 4930 6440 3470 4955 4955.65 10.76 0 -2145 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 953 8.65 0.47 12 0.06 573.00 10437.00 5700 20240401 -13.07 3990 20241204 24.19 5030 -1.49 20250212 4295 15.37 20250103 5700 -13.07 20240401 3990 24.19 20241204 0.62 N 093190 500 96 억 2069607 N N 0 N 00 N
12 20250218 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 4955 0 3 0.00 53650350 10826 59.63 4960 4970 4930 6440 3470 4955 4955.69 10.76 0 -2143 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 953 8.65 0.47 12 0.06 573.00 10437.00 5700 20240401 -13.07 3990 20241204 24.19 5030 -1.49 20250212 4295 15.37 20250103 5700 -13.07 20240401 3990 24.19 20241204 0.62 N 093190 500 96 억 2069607 N N 0 N 00 N