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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073190/price/prices-20250401.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
20250407,160600,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3090,60,2,1.98,486829552,162510,132.35,3035,3135,2810,3935,2125,3030,2995.44,1.34,0,-8707,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,370,-10.37,2.22,12,1.36,-298.00,1393.00,4105,20250224,-24.73,1855,20241209,66.58,4105,-24.73,20250224,1873,64.98,20250110,4105,-24.73,20250224,1855,66.58,20241209,0.01,Y,073190,500,59 억,,159976,N,N,157,N,00,N
20250407,150604,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2980,-50,5,-1.65,350412790,117816,95.95,3035,3065,2810,3935,2125,3030,2974.18,1.34,0,3719,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,357,-10.00,2.14,12,0.98,-298.00,1393.00,4105,20250224,-27.41,1855,20241209,60.65,4105,-27.41,20250224,1873,59.10,20250110,4105,-27.41,20250224,1855,60.65,20241209,0.01,Y,073190,500,59 억,,159976,N,N,0,N,00,N
20250407,140602,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2925,-105,5,-3.47,279200235,93641,76.26,3035,3065,2810,3935,2125,3030,2981.54,1.34,0,4730,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,350,-9.82,2.10,12,0.78,-298.00,1393.00,4105,20250224,-28.75,1855,20241209,57.68,4105,-28.75,20250224,1873,56.17,20250110,4105,-28.75,20250224,1855,57.68,20241209,0.01,Y,073190,500,59 억,,159976,N,N,0,N,00,N
20250407,130600,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2995,-35,5,-1.16,206799220,68987,56.18,3035,3065,2810,3935,2125,3030,2997.59,1.34,0,216,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,358,-10.05,2.15,12,0.58,-298.00,1393.00,4105,20250224,-27.04,1855,20241209,61.46,4105,-27.04,20250224,1873,59.90,20250110,4105,-27.04,20250224,1855,61.46,20241209,0.01,Y,073190,500,59 억,,159976,N,N,0,N,00,N
20250407,120601,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3035,5,2,0.17,175266100,58515,47.65,3035,3065,2810,3935,2125,3030,2995.16,1.34,0,-1065,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,363,-10.18,2.18,12,0.49,-298.00,1393.00,4105,20250224,-26.07,1855,20241209,63.61,4105,-26.07,20250224,1873,62.04,20250110,4105,-26.07,20250224,1855,63.61,20241209,0.01,Y,073190,500,59 억,,159976,N,N,0,N,00,N
20250407,110601,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3030,0,3,0.00,151135410,50563,41.18,3035,3060,2810,3935,2125,3030,2988.95,1.34,0,-2200,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,363,-10.17,2.18,12,0.42,-298.00,1393.00,4105,20250224,-26.19,1855,20241209,63.34,4105,-26.19,20250224,1873,61.77,20250110,4105,-26.19,20250224,1855,63.34,20241209,0.01,Y,073190,500,59 억,,159976,N,N,0,N,00,N
20250407,100601,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3030,0,3,0.00,85163140,28599,23.29,3035,3060,2810,3935,2125,3030,2977.60,1.34,0,-5771,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,363,-10.17,2.18,12,0.24,-298.00,1393.00,4105,20250224,-26.19,1855,20241209,63.34,4105,-26.19,20250224,1873,61.77,20250110,4105,-26.19,20250224,1855,63.34,20241209,0.01,Y,073190,500,59 억,,159976,N,N,0,N,00,N
20250407,090602,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2950,-80,5,-2.64,18353675,6142,5.00,3035,3045,2900,3935,2125,3030,2987.33,1.34,0,-1600,3316,3172,3036,2892,2756,3105,2825,60,905,500,1810,5,1,11968040,353,-9.90,2.12,12,0.05,-298.00,1393.00,4105,20250224,-28.14,1855,20241209,59.03,4105,-28.14,20250224,1873,57.50,20250110,4105,-28.14,20250224,1855,59.03,20241209,0.01,Y,073190,500,59 억,,159976,N,N,0,N,00,N
20250404,160559,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3030,-110,5,-3.50,367753543,122774,108.56,3180,3180,2900,4080,2200,3140,2995.28,1.44,0,-12364,3306,3222,3156,3072,3006,3265,3115,60,940,500,1880,5,1,11968040,363,-10.17,2.18,12,1.03,-298.00,1393.00,4105,20250224,-26.19,1855,20241209,63.34,4105,-26.19,20250224,1873,61.77,20250110,4105,-26.19,20250224,1855,63.34,20241209,0.01,Y,073190,500,59 억,,172340,N,N,0,N,00,N
20250404,150605,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2910,-230,5,-7.32,327652128,109167,96.53,3180,3180,2900,4080,2200,3140,3001.38,1.44,0,-8937,3306,3222,3156,3072,3006,3265,3115,60,940,500,1880,5,1,11968040,348,-9.77,2.09,12,0.91,-298.00,1393.00,4105,20250224,-29.11,1855,20241209,56.87,4105,-29.11,20250224,1873,55.37,20250110,4105,-29.11,20250224,1855,56.87,20241209,0.01,Y,073190,500,59 억,,172340,N,N,0,N,00,N
20250404,140606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2945,-195,5,-6.21,274370543,90901,80.38,3180,3180,2910,4080,2200,3140,3018.34,1.44,0,-7458,3306,3222,3156,3072,3006,3265,3115,60,940,500,1880,5,1,11968040,352,-9.88,2.11,12,0.76,-298.00,1393.00,4105,20250224,-28.26,1855,20241209,58.76,4105,-28.26,20250224,1873,57.23,20250110,4105,-28.26,20250224,1855,58.76,20241209,0.01,Y,073190,500,59 억,,172340,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 20250407 160600 57 100.00 KOSDAQ 기타제조 N N N N N 3090 60 2 1.98 486829552 162510 132.35 3035 3135 2810 3935 2125 3030 2995.44 1.34 0 -8707 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 370 -10.37 2.22 12 1.36 -298.00 1393.00 4105 20250224 -24.73 1855 20241209 66.58 4105 -24.73 20250224 1873 64.98 20250110 4105 -24.73 20250224 1855 66.58 20241209 0.01 Y 073190 500 59 억 159976 N N 157 N 00 N
3 20250407 150604 57 100.00 KOSDAQ 기타제조 N N N N N 2980 -50 5 -1.65 350412790 117816 95.95 3035 3065 2810 3935 2125 3030 2974.18 1.34 0 3719 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 357 -10.00 2.14 12 0.98 -298.00 1393.00 4105 20250224 -27.41 1855 20241209 60.65 4105 -27.41 20250224 1873 59.10 20250110 4105 -27.41 20250224 1855 60.65 20241209 0.01 Y 073190 500 59 억 159976 N N 0 N 00 N
4 20250407 140602 57 100.00 KOSDAQ 기타제조 N N N N N 2925 -105 5 -3.47 279200235 93641 76.26 3035 3065 2810 3935 2125 3030 2981.54 1.34 0 4730 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 350 -9.82 2.10 12 0.78 -298.00 1393.00 4105 20250224 -28.75 1855 20241209 57.68 4105 -28.75 20250224 1873 56.17 20250110 4105 -28.75 20250224 1855 57.68 20241209 0.01 Y 073190 500 59 억 159976 N N 0 N 00 N
5 20250407 130600 57 100.00 KOSDAQ 기타제조 N N N N N 2995 -35 5 -1.16 206799220 68987 56.18 3035 3065 2810 3935 2125 3030 2997.59 1.34 0 216 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 358 -10.05 2.15 12 0.58 -298.00 1393.00 4105 20250224 -27.04 1855 20241209 61.46 4105 -27.04 20250224 1873 59.90 20250110 4105 -27.04 20250224 1855 61.46 20241209 0.01 Y 073190 500 59 억 159976 N N 0 N 00 N
6 20250407 120601 57 100.00 KOSDAQ 기타제조 N N N N N 3035 5 2 0.17 175266100 58515 47.65 3035 3065 2810 3935 2125 3030 2995.16 1.34 0 -1065 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 363 -10.18 2.18 12 0.49 -298.00 1393.00 4105 20250224 -26.07 1855 20241209 63.61 4105 -26.07 20250224 1873 62.04 20250110 4105 -26.07 20250224 1855 63.61 20241209 0.01 Y 073190 500 59 억 159976 N N 0 N 00 N
7 20250407 110601 57 100.00 KOSDAQ 기타제조 N N N N N 3030 0 3 0.00 151135410 50563 41.18 3035 3060 2810 3935 2125 3030 2988.95 1.34 0 -2200 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 363 -10.17 2.18 12 0.42 -298.00 1393.00 4105 20250224 -26.19 1855 20241209 63.34 4105 -26.19 20250224 1873 61.77 20250110 4105 -26.19 20250224 1855 63.34 20241209 0.01 Y 073190 500 59 억 159976 N N 0 N 00 N
8 20250407 100601 57 100.00 KOSDAQ 기타제조 N N N N N 3030 0 3 0.00 85163140 28599 23.29 3035 3060 2810 3935 2125 3030 2977.60 1.34 0 -5771 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 363 -10.17 2.18 12 0.24 -298.00 1393.00 4105 20250224 -26.19 1855 20241209 63.34 4105 -26.19 20250224 1873 61.77 20250110 4105 -26.19 20250224 1855 63.34 20241209 0.01 Y 073190 500 59 억 159976 N N 0 N 00 N
9 20250407 090602 57 100.00 KOSDAQ 기타제조 N N N N N 2950 -80 5 -2.64 18353675 6142 5.00 3035 3045 2900 3935 2125 3030 2987.33 1.34 0 -1600 3316 3172 3036 2892 2756 3105 2825 60 905 500 1810 5 1 11968040 353 -9.90 2.12 12 0.05 -298.00 1393.00 4105 20250224 -28.14 1855 20241209 59.03 4105 -28.14 20250224 1873 57.50 20250110 4105 -28.14 20250224 1855 59.03 20241209 0.01 Y 073190 500 59 억 159976 N N 0 N 00 N
10 20250404 160559 57 100.00 KOSDAQ 기타제조 N N N N N 3030 -110 5 -3.50 367753543 122774 108.56 3180 3180 2900 4080 2200 3140 2995.28 1.44 0 -12364 3306 3222 3156 3072 3006 3265 3115 60 940 500 1880 5 1 11968040 363 -10.17 2.18 12 1.03 -298.00 1393.00 4105 20250224 -26.19 1855 20241209 63.34 4105 -26.19 20250224 1873 61.77 20250110 4105 -26.19 20250224 1855 63.34 20241209 0.01 Y 073190 500 59 억 172340 N N 0 N 00 N
11 20250404 150605 57 100.00 KOSDAQ 기타제조 N N N N N 2910 -230 5 -7.32 327652128 109167 96.53 3180 3180 2900 4080 2200 3140 3001.38 1.44 0 -8937 3306 3222 3156 3072 3006 3265 3115 60 940 500 1880 5 1 11968040 348 -9.77 2.09 12 0.91 -298.00 1393.00 4105 20250224 -29.11 1855 20241209 56.87 4105 -29.11 20250224 1873 55.37 20250110 4105 -29.11 20250224 1855 56.87 20241209 0.01 Y 073190 500 59 억 172340 N N 0 N 00 N
12 20250404 140606 57 100.00 KOSDAQ 기타제조 N N N N N 2945 -195 5 -6.21 274370543 90901 80.38 3180 3180 2910 4080 2200 3140 3018.34 1.44 0 -7458 3306 3222 3156 3072 3006 3265 3115 60 940 500 1880 5 1 11968040 352 -9.88 2.11 12 0.76 -298.00 1393.00 4105 20250224 -28.26 1855 20241209 58.76 4105 -28.26 20250224 1873 57.23 20250110 4105 -28.26 20250224 1855 58.76 20241209 0.01 Y 073190 500 59 억 172340 N N 0 N 00 N