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
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
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
20250218,130634,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3830,-135,5,-3.40,1015653450,264765,138.24,3900,4040,3680,5150,2780,3965,3836.06,1.63,0,-25390,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,458,-12.16,2.29,12,2.21,-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
20250218,120636,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3795,-170,5,-4.29,968591515,252470,131.82,3900,4040,3680,5150,2780,3965,3836.46,1.63,0,-23732,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,454,-12.05,2.27,12,2.11,-315.00,1669.00,4040,20250218,-6.06,1855,20241209,104.58,4040,-6.06,20250218,1873,102.62,20250110,4040,-6.06,20250218,1855,104.58,20241209,0.00,N,073190,500,59 억,,194960,N,N,0,N,00,N
20250218,110634,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3750,-215,5,-5.42,940423655,245014,127.93,3900,4040,3680,5150,2780,3965,3838.24,1.63,0,-20755,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,449,-11.90,2.25,12,2.05,-315.00,1669.00,4040,20250218,-7.18,1855,20241209,102.16,4040,-7.18,20250218,1873,100.21,20250110,4040,-7.18,20250218,1855,102.16,20241209,0.00,N,073190,500,59 억,,194960,N,N,0,N,00,N
20250218,100634,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3790,-175,5,-4.41,648158435,166689,87.03,3900,4040,3720,5150,2780,3965,3888.43,1.63,0,-16470,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,454,-12.03,2.27,12,1.39,-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,,194960,N,N,0,N,00,N
20250218,090636,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,4000,35,2,0.88,99823995,25196,13.16,3900,4010,3900,5150,2780,3965,3961.90,1.63,0,3404,4188,4076,3853,3741,3518,4132,3797,60,1185,500,2770,5,1,11968040,479,-12.70,2.40,12,0.21,-315.00,1669.00,4010,20250218,-0.25,1855,20241209,115.63,4010,-0.25,20250218,1873,113.56,20250110,4010,-0.25,20250218,1855,115.63,20241209,0.00,N,073190,500,59 억,,194960,N,N,0,N,00,N
20250217,160634,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3965,155,2,4.07,719313300,187260,211.58,3810,3965,3630,4950,2670,3810,3841.25,1.31,0,40645,3970,3890,3795,3715,3620,3842,3667,60,1140,500,2660,5,1,11968040,475,-12.59,2.38,12,1.56,-315.00,1669.00,4000,20250213,-0.88,1855,20241209,113.75,4000,-0.88,20250213,1873,111.69,20250110,4000,-0.88,20250213,1855,113.75,20241209,0.00,N,073190,500,59 억,,156541,N,N,0,N,00,N
20250217,150633,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3930,120,2,3.15,567734975,148808,168.14,3810,3945,3630,4950,2670,3810,3815.22,1.31,0,24151,3970,3890,3795,3715,3620,3842,3667,60,1140,500,2660,5,1,11968040,470,-12.48,2.35,12,1.24,-315.00,1669.00,4000,20250213,-1.75,1855,20241209,111.86,4000,-1.75,20250213,1873,109.82,20250110,4000,-1.75,20250213,1855,111.86,20241209,0.00,N,073190,500,59 억,,156541,N,N,0,N,00,N
20250217,140633,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3870,60,2,1.57,358996435,95352,107.74,3810,3895,3630,4950,2670,3810,3764.96,1.31,0,-926,3970,3890,3795,3715,3620,3842,3667,60,1140,500,2660,5,1,11968040,463,-12.29,2.32,12,0.80,-315.00,1669.00,4000,20250213,-3.25,1855,20241209,108.63,4000,-3.25,20250213,1873,106.62,20250110,4000,-3.25,20250213,1855,108.63,20241209,0.00,N,073190,500,59 억,,156541,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 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
3 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
4 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
5 20250218 130634 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 3830 -135 5 -3.40 1015653450 264765 138.24 3900 4040 3680 5150 2780 3965 3836.06 1.63 0 -25390 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 458 -12.16 2.29 12 2.21 -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
6 20250218 120636 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 3795 -170 5 -4.29 968591515 252470 131.82 3900 4040 3680 5150 2780 3965 3836.46 1.63 0 -23732 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 454 -12.05 2.27 12 2.11 -315.00 1669.00 4040 20250218 -6.06 1855 20241209 104.58 4040 -6.06 20250218 1873 102.62 20250110 4040 -6.06 20250218 1855 104.58 20241209 0.00 N 073190 500 59 억 194960 N N 0 N 00 N
7 20250218 110634 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 3750 -215 5 -5.42 940423655 245014 127.93 3900 4040 3680 5150 2780 3965 3838.24 1.63 0 -20755 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 449 -11.90 2.25 12 2.05 -315.00 1669.00 4040 20250218 -7.18 1855 20241209 102.16 4040 -7.18 20250218 1873 100.21 20250110 4040 -7.18 20250218 1855 102.16 20241209 0.00 N 073190 500 59 억 194960 N N 0 N 00 N
8 20250218 100634 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 3790 -175 5 -4.41 648158435 166689 87.03 3900 4040 3720 5150 2780 3965 3888.43 1.63 0 -16470 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 454 -12.03 2.27 12 1.39 -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 194960 N N 0 N 00 N
9 20250218 090636 57 100.00 KOSDAQ 신고가 기타제조 N N N N N 4000 35 2 0.88 99823995 25196 13.16 3900 4010 3900 5150 2780 3965 3961.90 1.63 0 3404 4188 4076 3853 3741 3518 4132 3797 60 1185 500 2770 5 1 11968040 479 -12.70 2.40 12 0.21 -315.00 1669.00 4010 20250218 -0.25 1855 20241209 115.63 4010 -0.25 20250218 1873 113.56 20250110 4010 -0.25 20250218 1855 115.63 20241209 0.00 N 073190 500 59 억 194960 N N 0 N 00 N
10 20250217 160634 57 100.00 KOSDAQ 기타제조 N N N N N 3965 155 2 4.07 719313300 187260 211.58 3810 3965 3630 4950 2670 3810 3841.25 1.31 0 40645 3970 3890 3795 3715 3620 3842 3667 60 1140 500 2660 5 1 11968040 475 -12.59 2.38 12 1.56 -315.00 1669.00 4000 20250213 -0.88 1855 20241209 113.75 4000 -0.88 20250213 1873 111.69 20250110 4000 -0.88 20250213 1855 113.75 20241209 0.00 N 073190 500 59 억 156541 N N 0 N 00 N
11 20250217 150633 57 100.00 KOSDAQ 기타제조 N N N N N 3930 120 2 3.15 567734975 148808 168.14 3810 3945 3630 4950 2670 3810 3815.22 1.31 0 24151 3970 3890 3795 3715 3620 3842 3667 60 1140 500 2660 5 1 11968040 470 -12.48 2.35 12 1.24 -315.00 1669.00 4000 20250213 -1.75 1855 20241209 111.86 4000 -1.75 20250213 1873 109.82 20250110 4000 -1.75 20250213 1855 111.86 20241209 0.00 N 073190 500 59 억 156541 N N 0 N 00 N
12 20250217 140633 57 100.00 KOSDAQ 기타제조 N N N N N 3870 60 2 1.57 358996435 95352 107.74 3810 3895 3630 4950 2670 3810 3764.96 1.31 0 -926 3970 3890 3795 3715 3620 3842 3667 60 1140 500 2660 5 1 11968040 463 -12.29 2.32 12 0.80 -315.00 1669.00 4000 20250213 -3.25 1855 20241209 108.63 4000 -3.25 20250213 1873 106.62 20250110 4000 -3.25 20250213 1855 108.63 20241209 0.00 N 073190 500 59 억 156541 N N 0 N 00 N