ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073190/price/prices-20250301.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
20250318,160636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2420,-30,5,-1.22,947295821,399784,22.25,2415,2455,2290,3185,1715,2450,2368.81,0.28,0,5038,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,290,-7.68,1.45,12,3.34,-315.00,1669.00,4105,20250224,-41.05,1855,20241209,30.46,4105,-41.05,20250224,1873,29.20,20250110,4105,-41.05,20250224,1855,30.46,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250318,150639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2425,-25,5,-1.02,880874121,372275,20.72,2415,2455,2290,3185,1715,2450,2366.04,0.28,0,4198,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,290,-7.70,1.45,12,3.11,-315.00,1669.00,4105,20250224,-40.93,1855,20241209,30.73,4105,-40.93,20250224,1873,29.47,20250110,4105,-40.93,20250224,1855,30.73,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250318,140637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2415,-35,5,-1.43,801684071,339286,18.89,2415,2455,2290,3185,1715,2450,2362.69,0.28,0,40,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,289,-7.67,1.45,12,2.83,-315.00,1669.00,4105,20250224,-41.17,1855,20241209,30.19,4105,-41.17,20250224,1873,28.94,20250110,4105,-41.17,20250224,1855,30.19,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250318,130636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2435,-15,5,-0.61,735966786,312259,17.38,2415,2440,2290,3185,1715,2450,2356.71,0.28,0,-4524,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,291,-7.73,1.46,12,2.61,-315.00,1669.00,4105,20250224,-40.68,1855,20241209,31.27,4105,-40.68,20250224,1873,30.01,20250110,4105,-40.68,20250224,1855,31.27,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250318,120637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2400,-50,5,-2.04,664261047,282376,15.72,2415,2440,2290,3185,1715,2450,2352.17,0.28,0,-3087,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,287,-7.62,1.44,12,2.36,-315.00,1669.00,4105,20250224,-41.53,1855,20241209,29.38,4105,-41.53,20250224,1873,28.14,20250110,4105,-41.53,20250224,1855,29.38,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250318,110636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2375,-75,5,-3.06,610241921,259714,14.46,2415,2440,2290,3185,1715,2450,2349.41,0.28,0,-2170,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,284,-7.54,1.42,12,2.17,-315.00,1669.00,4105,20250224,-42.14,1855,20241209,28.03,4105,-42.14,20250224,1873,26.80,20250110,4105,-42.14,20250224,1855,28.03,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250318,100638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2350,-100,5,-4.08,478432146,204056,11.36,2415,2430,2290,3185,1715,2450,2344.27,0.28,0,4792,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,281,-7.46,1.41,12,1.71,-315.00,1669.00,4105,20250224,-42.75,1855,20241209,26.68,4105,-42.75,20250224,1873,25.47,20250110,4105,-42.75,20250224,1855,26.68,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250318,090639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2430,-20,5,-0.82,39108490,16251,0.90,2415,2430,2390,3185,1715,2450,2404.69,0.28,0,7924,2973,2711,2508,2246,2043,2610,2145,60,735,500,1710,5,1,11968040,291,-7.71,1.46,12,0.14,-315.00,1669.00,4105,20250224,-40.80,1855,20241209,31.00,4105,-40.80,20250224,1873,29.74,20250110,4105,-40.80,20250224,1855,31.00,20241209,0.05,N,073190,500,59 억,,33730,N,N,0,N,00,N
20250317,160635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2450,-210,5,-7.89,4427205501,1778084,106.97,2560,2770,2305,3455,1865,2660,2489.90,0.62,0,-40810,4140,3400,3030,2290,1920,3215,2105,60,795,500,1860,5,1,11968040,293,-7.78,1.47,12,14.86,-315.00,1669.00,4105,20250224,-40.32,1855,20241209,32.08,4105,-40.32,20250224,1873,30.81,20250110,4105,-40.32,20250224,1855,32.08,20241209,0.05,N,073190,500,59 억,,74541,N,N,0,N,00,N
20250317,150635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2445,-215,5,-8.08,4285855336,1720406,103.50,2560,2770,2305,3455,1865,2660,2491.14,0.62,0,-25789,4140,3400,3030,2290,1920,3215,2105,60,795,500,1860,5,1,11968040,293,-7.76,1.46,12,14.38,-315.00,1669.00,4105,20250224,-40.44,1855,20241209,31.81,4105,-40.44,20250224,1873,30.54,20250110,4105,-40.44,20250224,1855,31.81,20241209,0.05,N,073190,500,59 억,,74541,N,N,0,N,00,N
20250317,140636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2465,-195,5,-7.33,3825784148,1531433,92.13,2560,2770,2305,3455,1865,2660,2498.13,0.62,0,-34360,4140,3400,3030,2290,1920,3215,2105,60,795,500,1860,5,1,11968040,295,-7.83,1.48,12,12.80,-315.00,1669.00,4105,20250224,-39.95,1855,20241209,32.88,4105,-39.95,20250224,1873,31.61,20250110,4105,-39.95,20250224,1855,32.88,20241209,0.05,N,073190,500,59 억,,74541,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 20250318 160636 57 100.00 KOSDAQ 기타제조 N N N N N 2420 -30 5 -1.22 947295821 399784 22.25 2415 2455 2290 3185 1715 2450 2368.81 0.28 0 5038 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 290 -7.68 1.45 12 3.34 -315.00 1669.00 4105 20250224 -41.05 1855 20241209 30.46 4105 -41.05 20250224 1873 29.20 20250110 4105 -41.05 20250224 1855 30.46 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
3 20250318 150639 57 100.00 KOSDAQ 기타제조 N N N N N 2425 -25 5 -1.02 880874121 372275 20.72 2415 2455 2290 3185 1715 2450 2366.04 0.28 0 4198 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 290 -7.70 1.45 12 3.11 -315.00 1669.00 4105 20250224 -40.93 1855 20241209 30.73 4105 -40.93 20250224 1873 29.47 20250110 4105 -40.93 20250224 1855 30.73 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
4 20250318 140637 57 100.00 KOSDAQ 기타제조 N N N N N 2415 -35 5 -1.43 801684071 339286 18.89 2415 2455 2290 3185 1715 2450 2362.69 0.28 0 40 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 289 -7.67 1.45 12 2.83 -315.00 1669.00 4105 20250224 -41.17 1855 20241209 30.19 4105 -41.17 20250224 1873 28.94 20250110 4105 -41.17 20250224 1855 30.19 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
5 20250318 130636 57 100.00 KOSDAQ 기타제조 N N N N N 2435 -15 5 -0.61 735966786 312259 17.38 2415 2440 2290 3185 1715 2450 2356.71 0.28 0 -4524 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 291 -7.73 1.46 12 2.61 -315.00 1669.00 4105 20250224 -40.68 1855 20241209 31.27 4105 -40.68 20250224 1873 30.01 20250110 4105 -40.68 20250224 1855 31.27 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
6 20250318 120637 57 100.00 KOSDAQ 기타제조 N N N N N 2400 -50 5 -2.04 664261047 282376 15.72 2415 2440 2290 3185 1715 2450 2352.17 0.28 0 -3087 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 287 -7.62 1.44 12 2.36 -315.00 1669.00 4105 20250224 -41.53 1855 20241209 29.38 4105 -41.53 20250224 1873 28.14 20250110 4105 -41.53 20250224 1855 29.38 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
7 20250318 110636 57 100.00 KOSDAQ 기타제조 N N N N N 2375 -75 5 -3.06 610241921 259714 14.46 2415 2440 2290 3185 1715 2450 2349.41 0.28 0 -2170 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 284 -7.54 1.42 12 2.17 -315.00 1669.00 4105 20250224 -42.14 1855 20241209 28.03 4105 -42.14 20250224 1873 26.80 20250110 4105 -42.14 20250224 1855 28.03 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
8 20250318 100638 57 100.00 KOSDAQ 기타제조 N N N N N 2350 -100 5 -4.08 478432146 204056 11.36 2415 2430 2290 3185 1715 2450 2344.27 0.28 0 4792 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 281 -7.46 1.41 12 1.71 -315.00 1669.00 4105 20250224 -42.75 1855 20241209 26.68 4105 -42.75 20250224 1873 25.47 20250110 4105 -42.75 20250224 1855 26.68 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
9 20250318 090639 57 100.00 KOSDAQ 기타제조 N N N N N 2430 -20 5 -0.82 39108490 16251 0.90 2415 2430 2390 3185 1715 2450 2404.69 0.28 0 7924 2973 2711 2508 2246 2043 2610 2145 60 735 500 1710 5 1 11968040 291 -7.71 1.46 12 0.14 -315.00 1669.00 4105 20250224 -40.80 1855 20241209 31.00 4105 -40.80 20250224 1873 29.74 20250110 4105 -40.80 20250224 1855 31.00 20241209 0.05 N 073190 500 59 억 33730 N N 0 N 00 N
10 20250317 160635 57 100.00 KOSDAQ 기타제조 N N N N N 2450 -210 5 -7.89 4427205501 1778084 106.97 2560 2770 2305 3455 1865 2660 2489.90 0.62 0 -40810 4140 3400 3030 2290 1920 3215 2105 60 795 500 1860 5 1 11968040 293 -7.78 1.47 12 14.86 -315.00 1669.00 4105 20250224 -40.32 1855 20241209 32.08 4105 -40.32 20250224 1873 30.81 20250110 4105 -40.32 20250224 1855 32.08 20241209 0.05 N 073190 500 59 억 74541 N N 0 N 00 N
11 20250317 150635 57 100.00 KOSDAQ 기타제조 N N N N N 2445 -215 5 -8.08 4285855336 1720406 103.50 2560 2770 2305 3455 1865 2660 2491.14 0.62 0 -25789 4140 3400 3030 2290 1920 3215 2105 60 795 500 1860 5 1 11968040 293 -7.76 1.46 12 14.38 -315.00 1669.00 4105 20250224 -40.44 1855 20241209 31.81 4105 -40.44 20250224 1873 30.54 20250110 4105 -40.44 20250224 1855 31.81 20241209 0.05 N 073190 500 59 억 74541 N N 0 N 00 N
12 20250317 140636 57 100.00 KOSDAQ 기타제조 N N N N N 2465 -195 5 -7.33 3825784148 1531433 92.13 2560 2770 2305 3455 1865 2660 2498.13 0.62 0 -34360 4140 3400 3030 2290 1920 3215 2105 60 795 500 1860 5 1 11968040 295 -7.83 1.48 12 12.80 -315.00 1669.00 4105 20250224 -39.95 1855 20241209 32.88 4105 -39.95 20250224 1873 31.61 20250110 4105 -39.95 20250224 1855 32.88 20241209 0.05 N 073190 500 59 억 74541 N N 0 N 00 N