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
073190/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
20250219,160637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3890,-60,5,-1.52,506925640,131785,40.04,3950,3950,3790,5130,2765,3950,3846.60,1.41,0,-40319,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,466,-12.35,2.33,12,1.10,-315.00,1669.00,4040,20250218,-3.71,1855,20241209,109.70,4040,-3.71,20250218,1873,107.69,20250110,4040,-3.71,20250218,1855,109.70,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250219,150639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3865,-85,5,-2.15,444484775,115696,35.15,3950,3950,3790,5130,2765,3950,3841.83,1.41,0,-38277,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,463,-12.27,2.32,12,0.97,-315.00,1669.00,4040,20250218,-4.33,1855,20241209,108.36,4040,-4.33,20250218,1873,106.35,20250110,4040,-4.33,20250218,1855,108.36,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250219,140636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3790,-160,5,-4.05,346874880,90265,27.43,3950,3950,3790,5130,2765,3950,3842.85,1.41,0,-36249,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,454,-12.03,2.27,12,0.75,-315.00,1669.00,4040,20250218,-6.19,1855,20241209,104.31,4040,-6.19,20250218,1873,102.35,20250110,4040,-6.19,20250218,1855,104.31,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250219,130637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3825,-125,5,-3.16,230145270,59630,18.12,3950,3950,3815,5130,2765,3950,3859.56,1.41,0,-27051,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,458,-12.14,2.29,12,0.50,-315.00,1669.00,4040,20250218,-5.32,1855,20241209,106.20,4040,-5.32,20250218,1873,104.22,20250110,4040,-5.32,20250218,1855,106.20,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250219,120636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3845,-105,5,-2.66,196441585,50827,15.44,3950,3950,3825,5130,2765,3950,3864.91,1.41,0,-21725,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,460,-12.21,2.30,12,0.42,-315.00,1669.00,4040,20250218,-4.83,1855,20241209,107.28,4040,-4.83,20250218,1873,105.29,20250110,4040,-4.83,20250218,1855,107.28,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250219,110637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3845,-105,5,-2.66,179536165,46430,14.11,3950,3950,3825,5130,2765,3950,3866.81,1.41,0,-20408,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,460,-12.21,2.30,12,0.39,-315.00,1669.00,4040,20250218,-4.83,1855,20241209,107.28,4040,-4.83,20250218,1873,105.29,20250110,4040,-4.83,20250218,1855,107.28,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250219,100636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3850,-100,5,-2.53,147676165,38118,11.58,3950,3950,3830,5130,2765,3950,3874.18,1.41,0,-13692,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,461,-12.22,2.31,12,0.32,-315.00,1669.00,4040,20250218,-4.70,1855,20241209,107.55,4040,-4.70,20250218,1873,105.55,20250110,4040,-4.70,20250218,1855,107.55,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250219,090638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3830,-120,5,-3.04,68590155,17646,5.36,3950,3950,3830,5130,2765,3950,3887.01,1.41,0,-6913,4250,4100,3890,3740,3530,4175,3815,60,1180,500,2760,5,1,11968040,458,-12.16,2.29,12,0.15,-315.00,1669.00,4040,20250218,-5.20,1855,20241209,106.47,4040,-5.20,20250218,1873,104.48,20250110,4040,-5.20,20250218,1855,106.47,20241209,0.00,N,073190,500,59 억,,168618,N,N,0,N,00,N
20250218,160635,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3950,-15,5,-0.38,1181364030,307454,160.53,3900,4040,3680,5150,2780,3965,3842.41,1.63,0,-26345,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,473,-12.54,2.37,12,2.57,-315.00,1669.00,4040,20250218,-2.23,1855,20241209,112.94,4040,-2.23,20250218,1873,110.89,20250110,4040,-2.23,20250218,1855,112.94,20241209,0.00,N,073190,500,59 억,,194960,N,N,0,N,00,N
20250218,150636,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3890,-75,5,-1.89,1107190280,288552,150.66,3900,4040,3680,5150,2780,3965,3837.06,1.63,0,-24655,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,466,-12.35,2.33,12,2.41,-315.00,1669.00,4040,20250218,-3.71,1855,20241209,109.70,4040,-3.71,20250218,1873,107.69,20250110,4040,-3.71,20250218,1855,109.70,20241209,0.00,N,073190,500,59 억,,194960,N,N,0,N,00,N
20250218,140637,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3830,-135,5,-3.40,1026362385,267558,139.70,3900,4040,3680,5150,2780,3965,3836.04,1.63,0,-25698,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,458,-12.16,2.29,12,2.24,-315.00,1669.00,4040,20250218,-5.20,1855,20241209,106.47,4040,-5.20,20250218,1873,104.48,20250110,4040,-5.20,20250218,1855,106.47,20241209,0.00,N,073190,500,59 억,,194960,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 160637 57 100.00 KOSDAQ 기타제조 N N N N N 3890 -60 5 -1.52 506925640 131785 40.04 3950 3950 3790 5130 2765 3950 3846.60 1.41 0 -40319 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 466 -12.35 2.33 12 1.10 -315.00 1669.00 4040 20250218 -3.71 1855 20241209 109.70 4040 -3.71 20250218 1873 107.69 20250110 4040 -3.71 20250218 1855 109.70 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
3 20250219 150639 57 100.00 KOSDAQ 기타제조 N N N N N 3865 -85 5 -2.15 444484775 115696 35.15 3950 3950 3790 5130 2765 3950 3841.83 1.41 0 -38277 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 463 -12.27 2.32 12 0.97 -315.00 1669.00 4040 20250218 -4.33 1855 20241209 108.36 4040 -4.33 20250218 1873 106.35 20250110 4040 -4.33 20250218 1855 108.36 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
4 20250219 140636 57 100.00 KOSDAQ 기타제조 N N N N N 3790 -160 5 -4.05 346874880 90265 27.43 3950 3950 3790 5130 2765 3950 3842.85 1.41 0 -36249 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 454 -12.03 2.27 12 0.75 -315.00 1669.00 4040 20250218 -6.19 1855 20241209 104.31 4040 -6.19 20250218 1873 102.35 20250110 4040 -6.19 20250218 1855 104.31 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
5 20250219 130637 57 100.00 KOSDAQ 기타제조 N N N N N 3825 -125 5 -3.16 230145270 59630 18.12 3950 3950 3815 5130 2765 3950 3859.56 1.41 0 -27051 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 458 -12.14 2.29 12 0.50 -315.00 1669.00 4040 20250218 -5.32 1855 20241209 106.20 4040 -5.32 20250218 1873 104.22 20250110 4040 -5.32 20250218 1855 106.20 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
6 20250219 120636 57 100.00 KOSDAQ 기타제조 N N N N N 3845 -105 5 -2.66 196441585 50827 15.44 3950 3950 3825 5130 2765 3950 3864.91 1.41 0 -21725 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 460 -12.21 2.30 12 0.42 -315.00 1669.00 4040 20250218 -4.83 1855 20241209 107.28 4040 -4.83 20250218 1873 105.29 20250110 4040 -4.83 20250218 1855 107.28 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
7 20250219 110637 57 100.00 KOSDAQ 기타제조 N N N N N 3845 -105 5 -2.66 179536165 46430 14.11 3950 3950 3825 5130 2765 3950 3866.81 1.41 0 -20408 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 460 -12.21 2.30 12 0.39 -315.00 1669.00 4040 20250218 -4.83 1855 20241209 107.28 4040 -4.83 20250218 1873 105.29 20250110 4040 -4.83 20250218 1855 107.28 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
8 20250219 100636 57 100.00 KOSDAQ 기타제조 N N N N N 3850 -100 5 -2.53 147676165 38118 11.58 3950 3950 3830 5130 2765 3950 3874.18 1.41 0 -13692 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 461 -12.22 2.31 12 0.32 -315.00 1669.00 4040 20250218 -4.70 1855 20241209 107.55 4040 -4.70 20250218 1873 105.55 20250110 4040 -4.70 20250218 1855 107.55 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
9 20250219 090638 57 100.00 KOSDAQ 기타제조 N N N N N 3830 -120 5 -3.04 68590155 17646 5.36 3950 3950 3830 5130 2765 3950 3887.01 1.41 0 -6913 4250 4100 3890 3740 3530 4175 3815 60 1180 500 2760 5 1 11968040 458 -12.16 2.29 12 0.15 -315.00 1669.00 4040 20250218 -5.20 1855 20241209 106.47 4040 -5.20 20250218 1873 104.48 20250110 4040 -5.20 20250218 1855 106.47 20241209 0.00 N 073190 500 59 억 168618 N N 0 N 00 N
10 20250218 160635 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 3950 -15 5 -0.38 1181364030 307454 160.53 3900 4040 3680 5150 2780 3965 3842.41 1.63 0 -26345 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 473 -12.54 2.37 12 2.57 -315.00 1669.00 4040 20250218 -2.23 1855 20241209 112.94 4040 -2.23 20250218 1873 110.89 20250110 4040 -2.23 20250218 1855 112.94 20241209 0.00 N 073190 500 59 억 194960 N N 0 N 00 N
11 20250218 150636 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 3890 -75 5 -1.89 1107190280 288552 150.66 3900 4040 3680 5150 2780 3965 3837.06 1.63 0 -24655 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 466 -12.35 2.33 12 2.41 -315.00 1669.00 4040 20250218 -3.71 1855 20241209 109.70 4040 -3.71 20250218 1873 107.69 20250110 4040 -3.71 20250218 1855 109.70 20241209 0.00 N 073190 500 59 억 194960 N N 0 N 00 N
12 20250218 140637 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 3830 -135 5 -3.40 1026362385 267558 139.70 3900 4040 3680 5150 2780 3965 3836.04 1.63 0 -25698 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 458 -12.16 2.29 12 2.24 -315.00 1669.00 4040 20250218 -5.20 1855 20241209 106.47 4040 -5.20 20250218 1873 104.48 20250110 4040 -5.20 20250218 1855 106.47 20241209 0.00 N 073190 500 59 억 194960 N N 0 N 00 N