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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3460,30,2,0.87,240030380,70713,21.18,3430,3500,3330,4455,2405,3430,3394.17,0.88,0,961,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,414,-11.61,2.48,12,0.59,-298.00,1393.00,4105,20250224,-15.71,1855,20241209,86.52,4105,-15.71,20250224,1873,84.73,20250110,4105,-15.71,20250224,1855,86.52,20241209,0.00,Y,073190,500,59 억,,104903,N,N,89,N,00,N
20250422,150629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3430,0,3,0.00,213445090,62978,18.86,3430,3500,3330,4455,2405,3430,3388.87,0.88,0,1679,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,411,-11.51,2.46,12,0.53,-298.00,1393.00,4105,20250224,-16.44,1855,20241209,84.91,4105,-16.44,20250224,1873,83.13,20250110,4105,-16.44,20250224,1855,84.91,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N
20250422,140629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3445,15,2,0.44,188786115,55795,16.71,3430,3500,3330,4455,2405,3430,3383.14,0.88,0,447,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,412,-11.56,2.47,12,0.47,-298.00,1393.00,4105,20250224,-16.08,1855,20241209,85.71,4105,-16.08,20250224,1873,83.93,20250110,4105,-16.08,20250224,1855,85.71,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N
20250422,130626,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3435,5,2,0.15,163425690,48479,14.52,3430,3445,3330,4455,2405,3430,3370.43,0.88,0,2445,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,411,-11.53,2.47,12,0.41,-298.00,1393.00,4105,20250224,-16.32,1855,20241209,85.18,4105,-16.32,20250224,1873,83.40,20250110,4105,-16.32,20250224,1855,85.18,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N
20250422,120628,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3420,-10,5,-0.29,150104005,44578,13.35,3430,3445,3330,4455,2405,3430,3366.50,0.88,0,802,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,409,-11.48,2.46,12,0.37,-298.00,1393.00,4105,20250224,-16.69,1855,20241209,84.37,4105,-16.69,20250224,1873,82.59,20250110,4105,-16.69,20250224,1855,84.37,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N
20250422,110628,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3395,-35,5,-1.02,145675185,43278,12.96,3430,3430,3330,4455,2405,3430,3365.27,0.88,0,998,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,406,-11.39,2.44,12,0.36,-298.00,1393.00,4105,20250224,-17.30,1855,20241209,83.02,4105,-17.30,20250224,1873,81.26,20250110,4105,-17.30,20250224,1855,83.02,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N
20250422,100628,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3370,-60,5,-1.75,90997705,27098,8.11,3430,3430,3330,4455,2405,3430,3356.72,0.88,0,-2476,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,403,-11.31,2.42,12,0.23,-298.00,1393.00,4105,20250224,-17.90,1855,20241209,81.67,4105,-17.90,20250224,1873,79.93,20250110,4105,-17.90,20250224,1855,81.67,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N
20250422,090629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3350,-80,5,-2.33,12766435,3789,1.13,3430,3430,3330,4455,2405,3430,3359.91,0.88,0,-546,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,401,-11.24,2.40,12,0.03,-298.00,1393.00,4105,20250224,-18.39,1855,20241209,80.59,4105,-18.39,20250224,1873,78.86,20250110,4105,-18.39,20250224,1855,80.59,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N
20250421,160615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3430,-140,5,-3.92,1156594100,333935,159.44,3580,3640,3345,4640,2500,3570,3463.55,1.05,0,-21899,3833,3701,3558,3426,3283,3767,3492,60,1070,500,2140,5,1,11968040,411,-11.51,2.46,12,2.79,-298.00,1393.00,4105,20250224,-16.44,1855,20241209,84.91,4105,-16.44,20250224,1873,83.13,20250110,4105,-16.44,20250224,1855,84.91,20241209,0.00,Y,073190,500,59 억,,126091,N,N,3742,N,00,N
20250421,150626,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3490,-80,5,-2.24,1131693945,326721,156.00,3580,3640,3345,4640,2500,3570,3463.79,1.05,0,-20534,3833,3701,3558,3426,3283,3767,3492,60,1070,500,2140,5,1,11968040,418,-11.71,2.51,12,2.73,-298.00,1393.00,4105,20250224,-14.98,1855,20241209,88.14,4105,-14.98,20250224,1873,86.33,20250110,4105,-14.98,20250224,1855,88.14,20241209,0.00,Y,073190,500,59 억,,126091,N,N,1585,N,00,N
20250421,140626,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3465,-105,5,-2.94,887603225,255371,121.93,3580,3640,3345,4640,2500,3570,3475.74,1.05,0,-22155,3833,3701,3558,3426,3283,3767,3492,60,1070,500,2140,5,1,11968040,415,-11.63,2.49,12,2.13,-298.00,1393.00,4105,20250224,-15.59,1855,20241209,86.79,4105,-15.59,20250224,1873,85.00,20250110,4105,-15.59,20250224,1855,86.79,20241209,0.00,Y,073190,500,59 억,,126091,N,N,1585,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 20250422 160618 57 100.00 KOSDAQ 기타제조 N N N N N 3460 30 2 0.87 240030380 70713 21.18 3430 3500 3330 4455 2405 3430 3394.17 0.88 0 961 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 414 -11.61 2.48 12 0.59 -298.00 1393.00 4105 20250224 -15.71 1855 20241209 86.52 4105 -15.71 20250224 1873 84.73 20250110 4105 -15.71 20250224 1855 86.52 20241209 0.00 Y 073190 500 59 억 104903 N N 89 N 00 N
3 20250422 150629 57 100.00 KOSDAQ 기타제조 N N N N N 3430 0 3 0.00 213445090 62978 18.86 3430 3500 3330 4455 2405 3430 3388.87 0.88 0 1679 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 411 -11.51 2.46 12 0.53 -298.00 1393.00 4105 20250224 -16.44 1855 20241209 84.91 4105 -16.44 20250224 1873 83.13 20250110 4105 -16.44 20250224 1855 84.91 20241209 0.00 Y 073190 500 59 억 104903 N N 3742 N 00 N
4 20250422 140629 57 100.00 KOSDAQ 기타제조 N N N N N 3445 15 2 0.44 188786115 55795 16.71 3430 3500 3330 4455 2405 3430 3383.14 0.88 0 447 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 412 -11.56 2.47 12 0.47 -298.00 1393.00 4105 20250224 -16.08 1855 20241209 85.71 4105 -16.08 20250224 1873 83.93 20250110 4105 -16.08 20250224 1855 85.71 20241209 0.00 Y 073190 500 59 억 104903 N N 3742 N 00 N
5 20250422 130626 57 100.00 KOSDAQ 기타제조 N N N N N 3435 5 2 0.15 163425690 48479 14.52 3430 3445 3330 4455 2405 3430 3370.43 0.88 0 2445 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 411 -11.53 2.47 12 0.41 -298.00 1393.00 4105 20250224 -16.32 1855 20241209 85.18 4105 -16.32 20250224 1873 83.40 20250110 4105 -16.32 20250224 1855 85.18 20241209 0.00 Y 073190 500 59 억 104903 N N 3742 N 00 N
6 20250422 120628 57 100.00 KOSDAQ 기타제조 N N N N N 3420 -10 5 -0.29 150104005 44578 13.35 3430 3445 3330 4455 2405 3430 3366.50 0.88 0 802 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 409 -11.48 2.46 12 0.37 -298.00 1393.00 4105 20250224 -16.69 1855 20241209 84.37 4105 -16.69 20250224 1873 82.59 20250110 4105 -16.69 20250224 1855 84.37 20241209 0.00 Y 073190 500 59 억 104903 N N 3742 N 00 N
7 20250422 110628 57 100.00 KOSDAQ 기타제조 N N N N N 3395 -35 5 -1.02 145675185 43278 12.96 3430 3430 3330 4455 2405 3430 3365.27 0.88 0 998 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 406 -11.39 2.44 12 0.36 -298.00 1393.00 4105 20250224 -17.30 1855 20241209 83.02 4105 -17.30 20250224 1873 81.26 20250110 4105 -17.30 20250224 1855 83.02 20241209 0.00 Y 073190 500 59 억 104903 N N 3742 N 00 N
8 20250422 100628 57 100.00 KOSDAQ 기타제조 N N N N N 3370 -60 5 -1.75 90997705 27098 8.11 3430 3430 3330 4455 2405 3430 3356.72 0.88 0 -2476 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 403 -11.31 2.42 12 0.23 -298.00 1393.00 4105 20250224 -17.90 1855 20241209 81.67 4105 -17.90 20250224 1873 79.93 20250110 4105 -17.90 20250224 1855 81.67 20241209 0.00 Y 073190 500 59 억 104903 N N 3742 N 00 N
9 20250422 090629 57 100.00 KOSDAQ 기타제조 N N N N N 3350 -80 5 -2.33 12766435 3789 1.13 3430 3430 3330 4455 2405 3430 3359.91 0.88 0 -546 3766 3597 3471 3302 3176 3535 3240 60 1025 500 2050 5 1 11968040 401 -11.24 2.40 12 0.03 -298.00 1393.00 4105 20250224 -18.39 1855 20241209 80.59 4105 -18.39 20250224 1873 78.86 20250110 4105 -18.39 20250224 1855 80.59 20241209 0.00 Y 073190 500 59 억 104903 N N 3742 N 00 N
10 20250421 160615 57 100.00 KOSDAQ 기타제조 N N N N N 3430 -140 5 -3.92 1156594100 333935 159.44 3580 3640 3345 4640 2500 3570 3463.55 1.05 0 -21899 3833 3701 3558 3426 3283 3767 3492 60 1070 500 2140 5 1 11968040 411 -11.51 2.46 12 2.79 -298.00 1393.00 4105 20250224 -16.44 1855 20241209 84.91 4105 -16.44 20250224 1873 83.13 20250110 4105 -16.44 20250224 1855 84.91 20241209 0.00 Y 073190 500 59 억 126091 N N 3742 N 00 N
11 20250421 150626 57 100.00 KOSDAQ 기타제조 N N N N N 3490 -80 5 -2.24 1131693945 326721 156.00 3580 3640 3345 4640 2500 3570 3463.79 1.05 0 -20534 3833 3701 3558 3426 3283 3767 3492 60 1070 500 2140 5 1 11968040 418 -11.71 2.51 12 2.73 -298.00 1393.00 4105 20250224 -14.98 1855 20241209 88.14 4105 -14.98 20250224 1873 86.33 20250110 4105 -14.98 20250224 1855 88.14 20241209 0.00 Y 073190 500 59 억 126091 N N 1585 N 00 N
12 20250421 140626 57 100.00 KOSDAQ 기타제조 N N N N N 3465 -105 5 -2.94 887603225 255371 121.93 3580 3640 3345 4640 2500 3570 3475.74 1.05 0 -22155 3833 3701 3558 3426 3283 3767 3492 60 1070 500 2140 5 1 11968040 415 -11.63 2.49 12 2.13 -298.00 1393.00 4105 20250224 -15.59 1855 20241209 86.79 4105 -15.59 20250224 1873 85.00 20250110 4105 -15.59 20250224 1855 86.79 20241209 0.00 Y 073190 500 59 억 126091 N N 1585 N 00 N