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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3210,-165,5,-4.89,1488550799,449912,70.06,3355,3500,3150,4385,2365,3375,3309.31,1.31,0,-59543,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,384,-10.77,2.30,12,3.76,-298.00,1393.00,4105,20250224,-21.80,1855,20241209,73.05,4105,-21.80,20250224,1873,71.38,20250110,4105,-21.80,20250224,1855,73.05,20241209,0.01,Y,073190,500,59 억,,157358,N,N,3335,N,00,N
20250414,150619,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3230,-145,5,-4.30,1408851699,425309,66.23,3355,3500,3150,4385,2365,3375,3312.54,1.31,0,-58544,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,387,-10.84,2.32,12,3.55,-298.00,1393.00,4105,20250224,-21.32,1855,20241209,74.12,4105,-21.32,20250224,1873,72.45,20250110,4105,-21.32,20250224,1855,74.12,20241209,0.01,Y,073190,500,59 억,,157358,N,N,1462,N,00,N
20250414,140618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3310,-65,5,-1.93,1019290394,305878,47.63,3355,3500,3150,4385,2365,3375,3332.34,1.31,0,-41166,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,396,-11.11,2.38,12,2.56,-298.00,1393.00,4105,20250224,-19.37,1855,20241209,78.44,4105,-19.37,20250224,1873,76.72,20250110,4105,-19.37,20250224,1855,78.44,20241209,0.01,Y,073190,500,59 억,,157358,N,N,1462,N,00,N
20250414,130618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3295,-80,5,-2.37,602790614,181991,28.34,3355,3480,3150,4385,2365,3375,3312.20,1.31,0,-9473,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,394,-11.06,2.37,12,1.52,-298.00,1393.00,4105,20250224,-19.73,1855,20241209,77.63,4105,-19.73,20250224,1873,75.92,20250110,4105,-19.73,20250224,1855,77.63,20241209,0.01,Y,073190,500,59 억,,157358,N,N,1462,N,00,N
20250414,120619,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3275,-100,5,-2.96,538846114,162546,25.31,3355,3480,3150,4385,2365,3375,3315.04,1.31,0,-998,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,392,-10.99,2.35,12,1.36,-298.00,1393.00,4105,20250224,-20.22,1855,20241209,76.55,4105,-20.22,20250224,1873,74.85,20250110,4105,-20.22,20250224,1855,76.55,20241209,0.01,Y,073190,500,59 억,,157358,N,N,1462,N,00,N
20250414,110616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3190,-185,5,-5.48,457484195,137360,21.39,3355,3480,3150,4385,2365,3375,3330.55,1.31,0,-3711,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,382,-10.70,2.29,12,1.15,-298.00,1393.00,4105,20250224,-22.29,1855,20241209,71.97,4105,-22.29,20250224,1873,70.32,20250110,4105,-22.29,20250224,1855,71.97,20241209,0.01,Y,073190,500,59 억,,157358,N,N,1462,N,00,N
20250414,100618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3370,-5,5,-0.15,180573485,53036,8.26,3355,3480,3310,4385,2365,3375,3404.73,1.31,0,-15992,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,403,-11.31,2.42,12,0.44,-298.00,1393.00,4105,20250224,-17.90,1855,20241209,81.67,4105,-17.90,20250224,1873,79.93,20250110,4105,-17.90,20250224,1855,81.67,20241209,0.01,Y,073190,500,59 억,,157358,N,N,1462,N,00,N
20250414,090619,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3435,60,2,1.78,79949525,23382,3.64,3355,3480,3310,4385,2365,3375,3419.28,1.31,0,-9274,4018,3696,3428,3106,2838,3857,3267,60,1010,500,2020,5,1,11968040,411,-11.53,2.47,12,0.20,-298.00,1393.00,4105,20250224,-16.32,1855,20241209,85.18,4105,-16.32,20250224,1873,83.40,20250110,4105,-16.32,20250224,1855,85.18,20241209,0.01,Y,073190,500,59 억,,157358,N,N,1462,N,00,N
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
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 20250414 160614 57 100.00 KOSDAQ 기타제조 N N N N N 3210 -165 5 -4.89 1488550799 449912 70.06 3355 3500 3150 4385 2365 3375 3309.31 1.31 0 -59543 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 384 -10.77 2.30 12 3.76 -298.00 1393.00 4105 20250224 -21.80 1855 20241209 73.05 4105 -21.80 20250224 1873 71.38 20250110 4105 -21.80 20250224 1855 73.05 20241209 0.01 Y 073190 500 59 억 157358 N N 3335 N 00 N
3 20250414 150619 57 100.00 KOSDAQ 기타제조 N N N N N 3230 -145 5 -4.30 1408851699 425309 66.23 3355 3500 3150 4385 2365 3375 3312.54 1.31 0 -58544 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 387 -10.84 2.32 12 3.55 -298.00 1393.00 4105 20250224 -21.32 1855 20241209 74.12 4105 -21.32 20250224 1873 72.45 20250110 4105 -21.32 20250224 1855 74.12 20241209 0.01 Y 073190 500 59 억 157358 N N 1462 N 00 N
4 20250414 140618 57 100.00 KOSDAQ 기타제조 N N N N N 3310 -65 5 -1.93 1019290394 305878 47.63 3355 3500 3150 4385 2365 3375 3332.34 1.31 0 -41166 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 396 -11.11 2.38 12 2.56 -298.00 1393.00 4105 20250224 -19.37 1855 20241209 78.44 4105 -19.37 20250224 1873 76.72 20250110 4105 -19.37 20250224 1855 78.44 20241209 0.01 Y 073190 500 59 억 157358 N N 1462 N 00 N
5 20250414 130618 57 100.00 KOSDAQ 기타제조 N N N N N 3295 -80 5 -2.37 602790614 181991 28.34 3355 3480 3150 4385 2365 3375 3312.20 1.31 0 -9473 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 394 -11.06 2.37 12 1.52 -298.00 1393.00 4105 20250224 -19.73 1855 20241209 77.63 4105 -19.73 20250224 1873 75.92 20250110 4105 -19.73 20250224 1855 77.63 20241209 0.01 Y 073190 500 59 억 157358 N N 1462 N 00 N
6 20250414 120619 57 100.00 KOSDAQ 기타제조 N N N N N 3275 -100 5 -2.96 538846114 162546 25.31 3355 3480 3150 4385 2365 3375 3315.04 1.31 0 -998 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 392 -10.99 2.35 12 1.36 -298.00 1393.00 4105 20250224 -20.22 1855 20241209 76.55 4105 -20.22 20250224 1873 74.85 20250110 4105 -20.22 20250224 1855 76.55 20241209 0.01 Y 073190 500 59 억 157358 N N 1462 N 00 N
7 20250414 110616 57 100.00 KOSDAQ 기타제조 N N N N N 3190 -185 5 -5.48 457484195 137360 21.39 3355 3480 3150 4385 2365 3375 3330.55 1.31 0 -3711 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 382 -10.70 2.29 12 1.15 -298.00 1393.00 4105 20250224 -22.29 1855 20241209 71.97 4105 -22.29 20250224 1873 70.32 20250110 4105 -22.29 20250224 1855 71.97 20241209 0.01 Y 073190 500 59 억 157358 N N 1462 N 00 N
8 20250414 100618 57 100.00 KOSDAQ 기타제조 N N N N N 3370 -5 5 -0.15 180573485 53036 8.26 3355 3480 3310 4385 2365 3375 3404.73 1.31 0 -15992 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 403 -11.31 2.42 12 0.44 -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 0.01 Y 073190 500 59 억 157358 N N 1462 N 00 N
9 20250414 090619 57 100.00 KOSDAQ 기타제조 N N N N N 3435 60 2 1.78 79949525 23382 3.64 3355 3480 3310 4385 2365 3375 3419.28 1.31 0 -9274 4018 3696 3428 3106 2838 3857 3267 60 1010 500 2020 5 1 11968040 411 -11.53 2.47 12 0.20 -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 0.01 Y 073190 500 59 억 157358 N N 1462 N 00 N
10 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
11 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
12 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