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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3800,105,2,2.84,888769650,237289,761.88,3690,3800,3635,4800,2590,3695,3745.25,0.84,0,-13334,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,455,-12.06,2.28,12,1.98,-315.00,1669.00,4105,20250224,-7.43,1855,20241209,104.85,4105,-7.43,20250224,1873,102.88,20250110,4105,-7.43,20250224,1855,104.85,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250306,150615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3745,50,2,1.35,707247558,189145,607.30,3690,3800,3635,4800,2590,3695,3739.18,0.84,0,-11518,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,448,-11.89,2.24,12,1.58,-315.00,1669.00,4105,20250224,-8.77,1855,20241209,101.89,4105,-8.77,20250224,1873,99.95,20250110,4105,-8.77,20250224,1855,101.89,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250306,140614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3710,15,2,0.41,390159203,104529,335.62,3690,3800,3635,4800,2590,3695,3732.55,0.84,0,-3685,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,444,-11.78,2.22,12,0.87,-315.00,1669.00,4105,20250224,-9.62,1855,20241209,100.00,4105,-9.62,20250224,1873,98.08,20250110,4105,-9.62,20250224,1855,100.00,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250306,130615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3780,85,2,2.30,244291778,65701,210.95,3690,3780,3635,4800,2590,3695,3718.24,0.84,0,-4788,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,452,-12.00,2.26,12,0.55,-315.00,1669.00,4105,20250224,-7.92,1855,20241209,103.77,4105,-7.92,20250224,1873,101.82,20250110,4105,-7.92,20250224,1855,103.77,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250306,120614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3640,-55,5,-1.49,47032795,12850,41.26,3690,3690,3635,4800,2590,3695,3660.14,0.84,0,-2612,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,436,-11.56,2.18,12,0.11,-315.00,1669.00,4105,20250224,-11.33,1855,20241209,96.23,4105,-11.33,20250224,1873,94.34,20250110,4105,-11.33,20250224,1855,96.23,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250306,110612,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3655,-40,5,-1.08,46431135,12685,40.73,3690,3690,3635,4800,2590,3695,3660.32,0.84,0,-2589,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,437,-11.60,2.19,12,0.11,-315.00,1669.00,4105,20250224,-10.96,1855,20241209,97.04,4105,-10.96,20250224,1873,95.14,20250110,4105,-10.96,20250224,1855,97.04,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250306,100614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3655,-40,5,-1.08,34960495,9538,30.62,3690,3690,3635,4800,2590,3695,3665.39,0.84,0,-2203,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,437,-11.60,2.19,12,0.08,-315.00,1669.00,4105,20250224,-10.96,1855,20241209,97.04,4105,-10.96,20250224,1873,95.14,20250110,4105,-10.96,20250224,1855,97.04,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250306,090618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3655,-40,5,-1.08,16619915,4509,14.48,3690,3690,3655,4800,2590,3695,3685.94,0.84,0,-1374,3751,3722,3666,3637,3581,3737,3652,60,1105,500,2580,5,1,11968040,437,-11.60,2.19,12,0.04,-315.00,1669.00,4105,20250224,-10.96,1855,20241209,97.04,4105,-10.96,20250224,1873,95.14,20250110,4105,-10.96,20250224,1855,97.04,20241209,0.00,N,073190,500,59 억,,100319,N,N,0,N,00,N
20250305,160608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3695,-15,5,-0.40,109130969,29865,32.49,3645,3695,3610,4820,2600,3710,3653.77,0.90,0,-7791,3803,3756,3678,3631,3553,3780,3655,60,1110,500,2590,5,1,11968040,442,-11.73,2.21,12,0.25,-315.00,1669.00,4105,20250224,-9.99,1855,20241209,99.19,4105,-9.99,20250224,1873,97.28,20250110,4105,-9.99,20250224,1855,99.19,20241209,0.00,N,073190,500,59 억,,108110,N,N,0,N,00,N
20250305,150610,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3635,-75,5,-2.02,61889724,17007,18.50,3645,3680,3610,4820,2600,3710,3639.07,0.90,0,-2950,3803,3756,3678,3631,3553,3780,3655,60,1110,500,2590,5,1,11968040,435,-11.54,2.18,12,0.14,-315.00,1669.00,4105,20250224,-11.45,1855,20241209,95.96,4105,-11.45,20250224,1873,94.07,20250110,4105,-11.45,20250224,1855,95.96,20241209,0.00,N,073190,500,59 억,,108110,N,N,0,N,00,N
20250305,140609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3645,-65,5,-1.75,59476689,16344,17.78,3645,3680,3610,4820,2600,3710,3639.05,0.90,0,-2887,3803,3756,3678,3631,3553,3780,3655,60,1110,500,2590,5,1,11968040,436,-11.57,2.18,12,0.14,-315.00,1669.00,4105,20250224,-11.21,1855,20241209,96.50,4105,-11.21,20250224,1873,94.61,20250110,4105,-11.21,20250224,1855,96.50,20241209,0.00,N,073190,500,59 억,,108110,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 20250306 160616 57 100.00 KOSDAQ 기타제조 N N N N N 3800 105 2 2.84 888769650 237289 761.88 3690 3800 3635 4800 2590 3695 3745.25 0.84 0 -13334 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 455 -12.06 2.28 12 1.98 -315.00 1669.00 4105 20250224 -7.43 1855 20241209 104.85 4105 -7.43 20250224 1873 102.88 20250110 4105 -7.43 20250224 1855 104.85 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
3 20250306 150615 57 100.00 KOSDAQ 기타제조 N N N N N 3745 50 2 1.35 707247558 189145 607.30 3690 3800 3635 4800 2590 3695 3739.18 0.84 0 -11518 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 448 -11.89 2.24 12 1.58 -315.00 1669.00 4105 20250224 -8.77 1855 20241209 101.89 4105 -8.77 20250224 1873 99.95 20250110 4105 -8.77 20250224 1855 101.89 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
4 20250306 140614 57 100.00 KOSDAQ 기타제조 N N N N N 3710 15 2 0.41 390159203 104529 335.62 3690 3800 3635 4800 2590 3695 3732.55 0.84 0 -3685 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 444 -11.78 2.22 12 0.87 -315.00 1669.00 4105 20250224 -9.62 1855 20241209 100.00 4105 -9.62 20250224 1873 98.08 20250110 4105 -9.62 20250224 1855 100.00 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
5 20250306 130615 57 100.00 KOSDAQ 기타제조 N N N N N 3780 85 2 2.30 244291778 65701 210.95 3690 3780 3635 4800 2590 3695 3718.24 0.84 0 -4788 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 452 -12.00 2.26 12 0.55 -315.00 1669.00 4105 20250224 -7.92 1855 20241209 103.77 4105 -7.92 20250224 1873 101.82 20250110 4105 -7.92 20250224 1855 103.77 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
6 20250306 120614 57 100.00 KOSDAQ 기타제조 N N N N N 3640 -55 5 -1.49 47032795 12850 41.26 3690 3690 3635 4800 2590 3695 3660.14 0.84 0 -2612 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 436 -11.56 2.18 12 0.11 -315.00 1669.00 4105 20250224 -11.33 1855 20241209 96.23 4105 -11.33 20250224 1873 94.34 20250110 4105 -11.33 20250224 1855 96.23 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
7 20250306 110612 57 100.00 KOSDAQ 기타제조 N N N N N 3655 -40 5 -1.08 46431135 12685 40.73 3690 3690 3635 4800 2590 3695 3660.32 0.84 0 -2589 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 437 -11.60 2.19 12 0.11 -315.00 1669.00 4105 20250224 -10.96 1855 20241209 97.04 4105 -10.96 20250224 1873 95.14 20250110 4105 -10.96 20250224 1855 97.04 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
8 20250306 100614 57 100.00 KOSDAQ 기타제조 N N N N N 3655 -40 5 -1.08 34960495 9538 30.62 3690 3690 3635 4800 2590 3695 3665.39 0.84 0 -2203 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 437 -11.60 2.19 12 0.08 -315.00 1669.00 4105 20250224 -10.96 1855 20241209 97.04 4105 -10.96 20250224 1873 95.14 20250110 4105 -10.96 20250224 1855 97.04 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
9 20250306 090618 57 100.00 KOSDAQ 기타제조 N N N N N 3655 -40 5 -1.08 16619915 4509 14.48 3690 3690 3655 4800 2590 3695 3685.94 0.84 0 -1374 3751 3722 3666 3637 3581 3737 3652 60 1105 500 2580 5 1 11968040 437 -11.60 2.19 12 0.04 -315.00 1669.00 4105 20250224 -10.96 1855 20241209 97.04 4105 -10.96 20250224 1873 95.14 20250110 4105 -10.96 20250224 1855 97.04 20241209 0.00 N 073190 500 59 억 100319 N N 0 N 00 N
10 20250305 160608 57 100.00 KOSDAQ 기타제조 N N N N N 3695 -15 5 -0.40 109130969 29865 32.49 3645 3695 3610 4820 2600 3710 3653.77 0.90 0 -7791 3803 3756 3678 3631 3553 3780 3655 60 1110 500 2590 5 1 11968040 442 -11.73 2.21 12 0.25 -315.00 1669.00 4105 20250224 -9.99 1855 20241209 99.19 4105 -9.99 20250224 1873 97.28 20250110 4105 -9.99 20250224 1855 99.19 20241209 0.00 N 073190 500 59 억 108110 N N 0 N 00 N
11 20250305 150610 57 100.00 KOSDAQ 기타제조 N N N N N 3635 -75 5 -2.02 61889724 17007 18.50 3645 3680 3610 4820 2600 3710 3639.07 0.90 0 -2950 3803 3756 3678 3631 3553 3780 3655 60 1110 500 2590 5 1 11968040 435 -11.54 2.18 12 0.14 -315.00 1669.00 4105 20250224 -11.45 1855 20241209 95.96 4105 -11.45 20250224 1873 94.07 20250110 4105 -11.45 20250224 1855 95.96 20241209 0.00 N 073190 500 59 억 108110 N N 0 N 00 N
12 20250305 140609 57 100.00 KOSDAQ 기타제조 N N N N N 3645 -65 5 -1.75 59476689 16344 17.78 3645 3680 3610 4820 2600 3710 3639.05 0.90 0 -2887 3803 3756 3678 3631 3553 3780 3655 60 1110 500 2590 5 1 11968040 436 -11.57 2.18 12 0.14 -315.00 1669.00 4105 20250224 -11.21 1855 20241209 96.50 4105 -11.21 20250224 1873 94.61 20250110 4105 -11.21 20250224 1855 96.50 20241209 0.00 N 073190 500 59 억 108110 N N 0 N 00 N