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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3800,105,2,2.84,1224834773,321649,449.27,3695,3900,3640,4800,2590,3695,3807.99,0.69,0,30850,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,455,-12.06,2.28,12,2.69,-315.00,1669.00,4105,20250224,-7.43,1855,20241209,104.85,4105,-7.43,20250224,1873,102.88,20250110,4105,-7.43,20250224,1855,104.85,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250313,150630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3870,175,2,4.74,1111720614,291935,407.76,3695,3900,3640,4800,2590,3695,3808.11,0.69,0,28139,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,463,-12.29,2.32,12,2.44,-315.00,1669.00,4105,20250224,-5.72,1855,20241209,108.63,4105,-5.72,20250224,1873,106.62,20250110,4105,-5.72,20250224,1855,108.63,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250313,140630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3815,120,2,3.25,864506159,227905,318.33,3695,3860,3640,4800,2590,3695,3793.27,0.69,0,24677,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,457,-12.11,2.29,12,1.90,-315.00,1669.00,4105,20250224,-7.06,1855,20241209,105.66,4105,-7.06,20250224,1873,103.68,20250110,4105,-7.06,20250224,1855,105.66,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250313,130630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3740,45,2,1.22,801252902,211135,294.91,3695,3860,3640,4800,2590,3695,3794.98,0.69,0,21866,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,448,-11.87,2.24,12,1.76,-315.00,1669.00,4105,20250224,-8.89,1855,20241209,101.62,4105,-8.89,20250224,1873,99.68,20250110,4105,-8.89,20250224,1855,101.62,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250313,120630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3720,25,2,0.68,772473412,203442,284.16,3695,3860,3640,4800,2590,3695,3797.02,0.69,0,22426,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,445,-11.81,2.23,12,1.70,-315.00,1669.00,4105,20250224,-9.38,1855,20241209,100.54,4105,-9.38,20250224,1873,98.61,20250110,4105,-9.38,20250224,1855,100.54,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250313,110628,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3845,150,2,4.06,636795992,167788,234.36,3695,3860,3640,4800,2590,3695,3795.24,0.69,0,29746,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,460,-12.21,2.30,12,1.40,-315.00,1669.00,4105,20250224,-6.33,1855,20241209,107.28,4105,-6.33,20250224,1873,105.29,20250110,4105,-6.33,20250224,1855,107.28,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250313,100629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3830,135,2,3.65,432346010,114420,159.82,3695,3860,3640,4800,2590,3695,3778.59,0.69,0,29547,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,458,-12.16,2.29,12,0.96,-315.00,1669.00,4105,20250224,-6.70,1855,20241209,106.47,4105,-6.70,20250224,1873,104.48,20250110,4105,-6.70,20250224,1855,106.47,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250313,090630,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3650,-45,5,-1.22,34167815,9261,12.94,3695,3760,3650,4800,2590,3695,3689.43,0.69,0,-1992,3831,3762,3721,3652,3611,3742,3632,60,1105,500,2580,5,1,11968040,437,-11.59,2.19,12,0.08,-315.00,1669.00,4105,20250224,-11.08,1855,20241209,96.77,4105,-11.08,20250224,1873,94.87,20250110,4105,-11.08,20250224,1855,96.77,20241209,0.02,N,073190,500,59 억,,82023,N,N,0,N,00,N
20250312,160626,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3695,-185,5,-4.77,252627625,67748,35.31,3700,3790,3680,5040,2720,3880,3729.99,0.73,0,-5681,3990,3935,3835,3780,3680,3962,3807,60,1160,500,2710,5,1,11968040,442,-11.73,2.21,12,0.57,-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,,87704,N,N,0,N,00,N
20250312,150628,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3750,-130,5,-3.35,208862145,55950,29.16,3700,3790,3680,5040,2720,3880,3733.01,0.73,0,-5020,3990,3935,3835,3780,3680,3962,3807,60,1160,500,2710,5,1,11968040,449,-11.90,2.25,12,0.47,-315.00,1669.00,4105,20250224,-8.65,1855,20241209,102.16,4105,-8.65,20250224,1873,100.21,20250110,4105,-8.65,20250224,1855,102.16,20241209,0.00,N,073190,500,59 억,,87704,N,N,0,N,00,N
20250312,140626,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3750,-130,5,-3.35,166149735,44536,23.21,3700,3790,3680,5040,2720,3880,3730.68,0.73,0,-3113,3990,3935,3835,3780,3680,3962,3807,60,1160,500,2710,5,1,11968040,449,-11.90,2.25,12,0.37,-315.00,1669.00,4105,20250224,-8.65,1855,20241209,102.16,4105,-8.65,20250224,1873,100.21,20250110,4105,-8.65,20250224,1855,102.16,20241209,0.00,N,073190,500,59 억,,87704,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 20250313 160629 57 100.00 KOSDAQ 기타제조 N N N N N 3800 105 2 2.84 1224834773 321649 449.27 3695 3900 3640 4800 2590 3695 3807.99 0.69 0 30850 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 455 -12.06 2.28 12 2.69 -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 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
3 20250313 150630 57 100.00 KOSDAQ 기타제조 N N N N N 3870 175 2 4.74 1111720614 291935 407.76 3695 3900 3640 4800 2590 3695 3808.11 0.69 0 28139 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 463 -12.29 2.32 12 2.44 -315.00 1669.00 4105 20250224 -5.72 1855 20241209 108.63 4105 -5.72 20250224 1873 106.62 20250110 4105 -5.72 20250224 1855 108.63 20241209 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
4 20250313 140630 57 100.00 KOSDAQ 기타제조 N N N N N 3815 120 2 3.25 864506159 227905 318.33 3695 3860 3640 4800 2590 3695 3793.27 0.69 0 24677 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 457 -12.11 2.29 12 1.90 -315.00 1669.00 4105 20250224 -7.06 1855 20241209 105.66 4105 -7.06 20250224 1873 103.68 20250110 4105 -7.06 20250224 1855 105.66 20241209 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
5 20250313 130630 57 100.00 KOSDAQ 기타제조 N N N N N 3740 45 2 1.22 801252902 211135 294.91 3695 3860 3640 4800 2590 3695 3794.98 0.69 0 21866 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 448 -11.87 2.24 12 1.76 -315.00 1669.00 4105 20250224 -8.89 1855 20241209 101.62 4105 -8.89 20250224 1873 99.68 20250110 4105 -8.89 20250224 1855 101.62 20241209 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
6 20250313 120630 57 100.00 KOSDAQ 기타제조 N N N N N 3720 25 2 0.68 772473412 203442 284.16 3695 3860 3640 4800 2590 3695 3797.02 0.69 0 22426 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 445 -11.81 2.23 12 1.70 -315.00 1669.00 4105 20250224 -9.38 1855 20241209 100.54 4105 -9.38 20250224 1873 98.61 20250110 4105 -9.38 20250224 1855 100.54 20241209 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
7 20250313 110628 57 100.00 KOSDAQ 기타제조 N N N N N 3845 150 2 4.06 636795992 167788 234.36 3695 3860 3640 4800 2590 3695 3795.24 0.69 0 29746 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 460 -12.21 2.30 12 1.40 -315.00 1669.00 4105 20250224 -6.33 1855 20241209 107.28 4105 -6.33 20250224 1873 105.29 20250110 4105 -6.33 20250224 1855 107.28 20241209 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
8 20250313 100629 57 100.00 KOSDAQ 기타제조 N N N N N 3830 135 2 3.65 432346010 114420 159.82 3695 3860 3640 4800 2590 3695 3778.59 0.69 0 29547 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 458 -12.16 2.29 12 0.96 -315.00 1669.00 4105 20250224 -6.70 1855 20241209 106.47 4105 -6.70 20250224 1873 104.48 20250110 4105 -6.70 20250224 1855 106.47 20241209 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
9 20250313 090630 57 100.00 KOSDAQ 기타제조 N N N N N 3650 -45 5 -1.22 34167815 9261 12.94 3695 3760 3650 4800 2590 3695 3689.43 0.69 0 -1992 3831 3762 3721 3652 3611 3742 3632 60 1105 500 2580 5 1 11968040 437 -11.59 2.19 12 0.08 -315.00 1669.00 4105 20250224 -11.08 1855 20241209 96.77 4105 -11.08 20250224 1873 94.87 20250110 4105 -11.08 20250224 1855 96.77 20241209 0.02 N 073190 500 59 억 82023 N N 0 N 00 N
10 20250312 160626 57 100.00 KOSDAQ 기타제조 N N N N N 3695 -185 5 -4.77 252627625 67748 35.31 3700 3790 3680 5040 2720 3880 3729.99 0.73 0 -5681 3990 3935 3835 3780 3680 3962 3807 60 1160 500 2710 5 1 11968040 442 -11.73 2.21 12 0.57 -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 87704 N N 0 N 00 N
11 20250312 150628 57 100.00 KOSDAQ 기타제조 N N N N N 3750 -130 5 -3.35 208862145 55950 29.16 3700 3790 3680 5040 2720 3880 3733.01 0.73 0 -5020 3990 3935 3835 3780 3680 3962 3807 60 1160 500 2710 5 1 11968040 449 -11.90 2.25 12 0.47 -315.00 1669.00 4105 20250224 -8.65 1855 20241209 102.16 4105 -8.65 20250224 1873 100.21 20250110 4105 -8.65 20250224 1855 102.16 20241209 0.00 N 073190 500 59 억 87704 N N 0 N 00 N
12 20250312 140626 57 100.00 KOSDAQ 기타제조 N N N N N 3750 -130 5 -3.35 166149735 44536 23.21 3700 3790 3680 5040 2720 3880 3730.68 0.73 0 -3113 3990 3935 3835 3780 3680 3962 3807 60 1160 500 2710 5 1 11968040 449 -11.90 2.25 12 0.37 -315.00 1669.00 4105 20250224 -8.65 1855 20241209 102.16 4105 -8.65 20250224 1873 100.21 20250110 4105 -8.65 20250224 1855 102.16 20241209 0.00 N 073190 500 59 억 87704 N N 0 N 00 N