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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160611,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3375,130,2,4.01,2284929859,638641,174.77,3210,3750,3160,4215,2275,3245,3578.75,0.61,0,89108,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,404,-11.33,2.42,12,5.34,-298.00,1393.00,4105,20250224,-17.78,1855,20241209,81.94,4105,-17.78,20250224,1873,80.19,20250110,4105,-17.78,20250224,1855,81.94,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1462,N,00,N
20250411,150617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3470,225,2,6.93,2158986484,601703,164.66,3210,3750,3160,4215,2275,3245,3588.13,0.61,0,89176,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,415,-11.64,2.49,12,5.03,-298.00,1393.00,4105,20250224,-15.47,1855,20241209,87.06,4105,-15.47,20250224,1873,85.26,20250110,4105,-15.47,20250224,1855,87.06,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1459,N,00,N
20250411,140615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3545,300,2,9.24,2012337644,559229,153.04,3210,3750,3160,4215,2275,3245,3598.41,0.61,0,75625,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,424,-11.90,2.54,12,4.67,-298.00,1393.00,4105,20250224,-13.64,1855,20241209,91.11,4105,-13.64,20250224,1873,89.27,20250110,4105,-13.64,20250224,1855,91.11,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1459,N,00,N
20250411,130617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3725,480,2,14.79,1631009599,454460,124.37,3210,3750,3160,4215,2275,3245,3588.90,0.61,0,81406,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,446,-12.50,2.67,12,3.80,-298.00,1393.00,4105,20250224,-9.26,1855,20241209,100.81,4105,-9.26,20250224,1873,98.88,20250110,4105,-9.26,20250224,1855,100.81,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1459,N,00,N
20250411,120618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3640,395,2,12.17,1297850635,364048,99.63,3210,3690,3160,4215,2275,3245,3565.05,0.61,0,60878,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,436,-12.21,2.61,12,3.04,-298.00,1393.00,4105,20250224,-11.33,1855,20241209,96.23,4105,-11.33,20250224,1873,94.34,20250110,4105,-11.33,20250224,1855,96.23,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1459,N,00,N
20250411,110617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3600,355,2,10.94,1023158165,287851,78.77,3210,3690,3160,4215,2275,3245,3554.47,0.61,0,51068,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,431,-12.08,2.58,12,2.41,-298.00,1393.00,4105,20250224,-12.30,1855,20241209,94.07,4105,-12.30,20250224,1873,92.21,20250110,4105,-12.30,20250224,1855,94.07,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1459,N,00,N
20250411,100618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3610,365,2,11.25,686050470,194622,53.26,3210,3690,3160,4215,2275,3245,3525.04,0.61,0,29015,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,432,-12.11,2.59,12,1.63,-298.00,1393.00,4105,20250224,-12.06,1855,20241209,94.61,4105,-12.06,20250224,1873,92.74,20250110,4105,-12.06,20250224,1855,94.61,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1459,N,00,N
20250411,090621,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3360,115,2,3.54,69423715,20978,5.74,3210,3480,3160,4215,2275,3245,3309.36,0.61,0,-3176,3541,3392,3251,3102,2961,3322,3032,60,970,500,1940,5,1,11968040,402,-11.28,2.41,12,0.18,-298.00,1393.00,4105,20250224,-18.15,1855,20241209,81.13,4105,-18.15,20250224,1873,79.39,20250110,4105,-18.15,20250224,1855,81.13,20241209,0.01,Y,073190,500,59 억,,73496,N,N,1459,N,00,N
20250410,160614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3245,-185,5,-5.39,1167127812,365169,133.41,3395,3400,3110,4455,2405,3430,3196.13,1.00,0,-48571,3713,3571,3443,3301,3173,3507,3237,60,1025,500,2050,5,1,11968040,388,-10.89,2.33,12,3.05,-298.00,1393.00,4105,20250224,-20.95,1855,20241209,74.93,4105,-20.95,20250224,1873,73.25,20250110,4105,-20.95,20250224,1855,74.93,20241209,0.01,Y,073190,500,59 억,,119545,N,N,1459,N,00,N
20250410,150616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3265,-165,5,-4.81,1039543522,326255,119.20,3395,3400,3110,4455,2405,3430,3186.29,1.00,0,-39923,3713,3571,3443,3301,3173,3507,3237,60,1025,500,2050,5,1,11968040,391,-10.96,2.34,12,2.73,-298.00,1393.00,4105,20250224,-20.46,1855,20241209,76.01,4105,-20.46,20250224,1873,74.32,20250110,4105,-20.46,20250224,1855,76.01,20241209,0.01,Y,073190,500,59 억,,119545,N,N,3808,N,00,N
20250410,140615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3200,-230,5,-6.71,768746332,240848,87.99,3395,3400,3110,4455,2405,3430,3191.83,1.00,0,-36306,3713,3571,3443,3301,3173,3507,3237,60,1025,500,2050,5,1,11968040,383,-10.74,2.30,12,2.01,-298.00,1393.00,4105,20250224,-22.05,1855,20241209,72.51,4105,-22.05,20250224,1873,70.85,20250110,4105,-22.05,20250224,1855,72.51,20241209,0.01,Y,073190,500,59 억,,119545,N,N,3808,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 20250411 160611 57 100.00 KOSDAQ 기타제조 N N N N N 3375 130 2 4.01 2284929859 638641 174.77 3210 3750 3160 4215 2275 3245 3578.75 0.61 0 89108 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 404 -11.33 2.42 12 5.34 -298.00 1393.00 4105 20250224 -17.78 1855 20241209 81.94 4105 -17.78 20250224 1873 80.19 20250110 4105 -17.78 20250224 1855 81.94 20241209 0.01 Y 073190 500 59 억 73496 N N 1462 N 00 N
3 20250411 150617 57 100.00 KOSDAQ 기타제조 N N N N N 3470 225 2 6.93 2158986484 601703 164.66 3210 3750 3160 4215 2275 3245 3588.13 0.61 0 89176 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 415 -11.64 2.49 12 5.03 -298.00 1393.00 4105 20250224 -15.47 1855 20241209 87.06 4105 -15.47 20250224 1873 85.26 20250110 4105 -15.47 20250224 1855 87.06 20241209 0.01 Y 073190 500 59 억 73496 N N 1459 N 00 N
4 20250411 140615 57 100.00 KOSDAQ 기타제조 N N N N N 3545 300 2 9.24 2012337644 559229 153.04 3210 3750 3160 4215 2275 3245 3598.41 0.61 0 75625 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 424 -11.90 2.54 12 4.67 -298.00 1393.00 4105 20250224 -13.64 1855 20241209 91.11 4105 -13.64 20250224 1873 89.27 20250110 4105 -13.64 20250224 1855 91.11 20241209 0.01 Y 073190 500 59 억 73496 N N 1459 N 00 N
5 20250411 130617 57 100.00 KOSDAQ 기타제조 N N N N N 3725 480 2 14.79 1631009599 454460 124.37 3210 3750 3160 4215 2275 3245 3588.90 0.61 0 81406 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 446 -12.50 2.67 12 3.80 -298.00 1393.00 4105 20250224 -9.26 1855 20241209 100.81 4105 -9.26 20250224 1873 98.88 20250110 4105 -9.26 20250224 1855 100.81 20241209 0.01 Y 073190 500 59 억 73496 N N 1459 N 00 N
6 20250411 120618 57 100.00 KOSDAQ 기타제조 N N N N N 3640 395 2 12.17 1297850635 364048 99.63 3210 3690 3160 4215 2275 3245 3565.05 0.61 0 60878 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 436 -12.21 2.61 12 3.04 -298.00 1393.00 4105 20250224 -11.33 1855 20241209 96.23 4105 -11.33 20250224 1873 94.34 20250110 4105 -11.33 20250224 1855 96.23 20241209 0.01 Y 073190 500 59 억 73496 N N 1459 N 00 N
7 20250411 110617 57 100.00 KOSDAQ 기타제조 N N N N N 3600 355 2 10.94 1023158165 287851 78.77 3210 3690 3160 4215 2275 3245 3554.47 0.61 0 51068 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 431 -12.08 2.58 12 2.41 -298.00 1393.00 4105 20250224 -12.30 1855 20241209 94.07 4105 -12.30 20250224 1873 92.21 20250110 4105 -12.30 20250224 1855 94.07 20241209 0.01 Y 073190 500 59 억 73496 N N 1459 N 00 N
8 20250411 100618 57 100.00 KOSDAQ 기타제조 N N N N N 3610 365 2 11.25 686050470 194622 53.26 3210 3690 3160 4215 2275 3245 3525.04 0.61 0 29015 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 432 -12.11 2.59 12 1.63 -298.00 1393.00 4105 20250224 -12.06 1855 20241209 94.61 4105 -12.06 20250224 1873 92.74 20250110 4105 -12.06 20250224 1855 94.61 20241209 0.01 Y 073190 500 59 억 73496 N N 1459 N 00 N
9 20250411 090621 57 100.00 KOSDAQ 기타제조 N N N N N 3360 115 2 3.54 69423715 20978 5.74 3210 3480 3160 4215 2275 3245 3309.36 0.61 0 -3176 3541 3392 3251 3102 2961 3322 3032 60 970 500 1940 5 1 11968040 402 -11.28 2.41 12 0.18 -298.00 1393.00 4105 20250224 -18.15 1855 20241209 81.13 4105 -18.15 20250224 1873 79.39 20250110 4105 -18.15 20250224 1855 81.13 20241209 0.01 Y 073190 500 59 억 73496 N N 1459 N 00 N
10 20250410 160614 57 100.00 KOSDAQ 기타제조 N N N N N 3245 -185 5 -5.39 1167127812 365169 133.41 3395 3400 3110 4455 2405 3430 3196.13 1.00 0 -48571 3713 3571 3443 3301 3173 3507 3237 60 1025 500 2050 5 1 11968040 388 -10.89 2.33 12 3.05 -298.00 1393.00 4105 20250224 -20.95 1855 20241209 74.93 4105 -20.95 20250224 1873 73.25 20250110 4105 -20.95 20250224 1855 74.93 20241209 0.01 Y 073190 500 59 억 119545 N N 1459 N 00 N
11 20250410 150616 57 100.00 KOSDAQ 기타제조 N N N N N 3265 -165 5 -4.81 1039543522 326255 119.20 3395 3400 3110 4455 2405 3430 3186.29 1.00 0 -39923 3713 3571 3443 3301 3173 3507 3237 60 1025 500 2050 5 1 11968040 391 -10.96 2.34 12 2.73 -298.00 1393.00 4105 20250224 -20.46 1855 20241209 76.01 4105 -20.46 20250224 1873 74.32 20250110 4105 -20.46 20250224 1855 76.01 20241209 0.01 Y 073190 500 59 억 119545 N N 3808 N 00 N
12 20250410 140615 57 100.00 KOSDAQ 기타제조 N N N N N 3200 -230 5 -6.71 768746332 240848 87.99 3395 3400 3110 4455 2405 3430 3191.83 1.00 0 -36306 3713 3571 3443 3301 3173 3507 3237 60 1025 500 2050 5 1 11968040 383 -10.74 2.30 12 2.01 -298.00 1393.00 4105 20250224 -22.05 1855 20241209 72.51 4105 -22.05 20250224 1873 70.85 20250110 4105 -22.05 20250224 1855 72.51 20241209 0.01 Y 073190 500 59 억 119545 N N 3808 N 00 N