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
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
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
20250218,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,5,2,0.10,39801640,8034,44.25,4960,4970,4930,6440,3470,4955,4954.15,10.76,0,-1631,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,954,8.66,0.48,12,0.04,573.00,10437.00,5700,20240401,-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,,2069607,N,N,0,N,00,N
20250218,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,5,2,0.10,35971235,7262,40.00,4960,4965,4930,6440,3470,4955,4953.35,10.76,0,-1482,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,954,8.66,0.48,12,0.04,573.00,10437.00,5700,20240401,-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,,2069607,N,N,0,N,00,N
20250218,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,5,2,0.10,28892585,5835,32.14,4960,4965,4930,6440,3470,4955,4951.60,10.76,0,-1270,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,954,8.66,0.48,12,0.03,573.00,10437.00,5700,20240401,-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,,2069607,N,N,0,N,00,N
20250218,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4950,-5,5,-0.10,14969385,3024,16.66,4960,4960,4930,6440,3470,4955,4950.19,10.76,0,-650,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,952,8.64,0.47,12,0.02,573.00,10437.00,5700,20240401,-13.16,3990,20241204,24.06,5030,-1.59,20250212,4295,15.25,20250103,5700,-13.16,20240401,3990,24.06,20241204,0.62,N,093190,500,96 억,,2069607,N,N,0,N,00,N
20250218,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,5,2,0.10,49600,10,0.06,4960,4960,4960,6440,3470,4955,4960.00,10.76,0,-2,5018,4986,4938,4906,4858,5002,4922,96,1485,500,3660,5,1,19238905,954,8.66,0.48,12,0.00,573.00,10437.00,5700,20240401,-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,,2069607,N,N,0,N,00,N
20250217,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,25,2,0.51,89638960,18156,91.25,4930,4970,4890,6400,3455,4930,4937.15,10.76,0,218,4990,4960,4935,4905,4880,4975,4920,96,1470,500,3640,5,1,19238905,953,8.65,0.47,12,0.09,573.00,10437.00,5700,20240401,-13.07,3990,20241204,24.19,5030,-1.49,20250212,4295,15.37,20250103,5700,-13.07,20240401,3990,24.19,20241204,0.63,N,093190,500,96 억,,2069389,N,N,0,N,00,N
20250217,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,10,2,0.20,86990050,17621,88.56,4930,4970,4890,6400,3455,4930,4936.73,10.76,0,356,4990,4960,4935,4905,4880,4975,4920,96,1470,500,3640,5,1,19238905,950,8.62,0.47,12,0.09,573.00,10437.00,5700,20240401,-13.33,3990,20241204,23.81,5030,-1.79,20250212,4295,15.02,20250103,5700,-13.33,20240401,3990,23.81,20241204,0.63,N,093190,500,96 억,,2069389,N,N,0,N,00,N
20250217,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,10,2,0.20,77586520,15718,78.99,4930,4970,4890,6400,3455,4930,4936.16,10.76,0,349,4990,4960,4935,4905,4880,4975,4920,96,1470,500,3640,5,1,19238905,950,8.62,0.47,12,0.08,573.00,10437.00,5700,20240401,-13.33,3990,20241204,23.81,5030,-1.79,20250212,4295,15.02,20250103,5700,-13.33,20240401,3990,23.81,20241204,0.63,N,093190,500,96 억,,2069389,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 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
3 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
4 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
5 20250218 130726 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 5 2 0.10 39801640 8034 44.25 4960 4970 4930 6440 3470 4955 4954.15 10.76 0 -1631 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 954 8.66 0.48 12 0.04 573.00 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 2069607 N N 0 N 00 N
6 20250218 120728 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 5 2 0.10 35971235 7262 40.00 4960 4965 4930 6440 3470 4955 4953.35 10.76 0 -1482 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 954 8.66 0.48 12 0.04 573.00 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 2069607 N N 0 N 00 N
7 20250218 110726 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 5 2 0.10 28892585 5835 32.14 4960 4965 4930 6440 3470 4955 4951.60 10.76 0 -1270 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 954 8.66 0.48 12 0.03 573.00 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 2069607 N N 0 N 00 N
8 20250218 100726 57 100.00 KOSDAQ 전기·전자 N N N N N 4950 -5 5 -0.10 14969385 3024 16.66 4960 4960 4930 6440 3470 4955 4950.19 10.76 0 -650 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 952 8.64 0.47 12 0.02 573.00 10437.00 5700 20240401 -13.16 3990 20241204 24.06 5030 -1.59 20250212 4295 15.25 20250103 5700 -13.16 20240401 3990 24.06 20241204 0.62 N 093190 500 96 억 2069607 N N 0 N 00 N
9 20250218 090728 57 100.00 KOSDAQ 전기·전자 N N N N N 4960 5 2 0.10 49600 10 0.06 4960 4960 4960 6440 3470 4955 4960.00 10.76 0 -2 5018 4986 4938 4906 4858 5002 4922 96 1485 500 3660 5 1 19238905 954 8.66 0.48 12 0.00 573.00 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 2069607 N N 0 N 00 N
10 20250217 160726 57 100.00 KOSDAQ 전기·전자 N N N N N 4955 25 2 0.51 89638960 18156 91.25 4930 4970 4890 6400 3455 4930 4937.15 10.76 0 218 4990 4960 4935 4905 4880 4975 4920 96 1470 500 3640 5 1 19238905 953 8.65 0.47 12 0.09 573.00 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 0.63 N 093190 500 96 억 2069389 N N 0 N 00 N
11 20250217 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 10 2 0.20 86990050 17621 88.56 4930 4970 4890 6400 3455 4930 4936.73 10.76 0 356 4990 4960 4935 4905 4880 4975 4920 96 1470 500 3640 5 1 19238905 950 8.62 0.47 12 0.09 573.00 10437.00 5700 20240401 -13.33 3990 20241204 23.81 5030 -1.79 20250212 4295 15.02 20250103 5700 -13.33 20240401 3990 23.81 20241204 0.63 N 093190 500 96 억 2069389 N N 0 N 00 N
12 20250217 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 10 2 0.20 77586520 15718 78.99 4930 4970 4890 6400 3455 4930 4936.16 10.76 0 349 4990 4960 4935 4905 4880 4975 4920 96 1470 500 3640 5 1 19238905 950 8.62 0.47 12 0.08 573.00 10437.00 5700 20240401 -13.33 3990 20241204 23.81 5030 -1.79 20250212 4295 15.02 20250103 5700 -13.33 20240401 3990 23.81 20241204 0.63 N 093190 500 96 억 2069389 N N 0 N 00 N