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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160657,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3300,760,1,29.92,5253096928,1694820,562.88,2540,3300,2530,3300,1780,2540,3098.85,0.46,0,193484,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,395,-10.48,1.98,12,14.16,-315.00,1669.00,4105,20250224,-19.61,1855,20241209,77.90,4105,-19.61,20250224,1873,76.19,20250110,4105,-19.61,20250224,1855,77.90,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250321,150641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3300,760,1,29.92,5169359428,1669445,554.45,2540,3300,2530,3300,1780,2540,3096.45,0.46,0,195171,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,395,-10.48,1.98,12,13.95,-315.00,1669.00,4105,20250224,-19.61,1855,20241209,77.90,4105,-19.61,20250224,1873,76.19,20250110,4105,-19.61,20250224,1855,77.90,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250321,140642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3300,760,1,29.92,4030706599,1322854,439.34,2540,3300,2530,3300,1780,2540,3046.98,0.46,0,158586,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,395,-10.48,1.98,12,11.05,-315.00,1669.00,4105,20250224,-19.61,1855,20241209,77.90,4105,-19.61,20250224,1873,76.19,20250110,4105,-19.61,20250224,1855,77.90,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250321,130642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3300,760,1,29.92,4001263999,1313932,436.38,2540,3300,2530,3300,1780,2540,3045.26,0.46,0,158586,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,395,-10.48,1.98,12,10.98,-315.00,1669.00,4105,20250224,-19.61,1855,20241209,77.90,4105,-19.61,20250224,1873,76.19,20250110,4105,-19.61,20250224,1855,77.90,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250321,120643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3300,760,1,29.92,3988697599,1310124,435.12,2540,3300,2530,3300,1780,2540,3044.52,0.46,0,158586,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,395,-10.48,1.98,12,10.95,-315.00,1669.00,4105,20250224,-19.61,1855,20241209,77.90,4105,-19.61,20250224,1873,76.19,20250110,4105,-19.61,20250224,1855,77.90,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250321,110642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3195,655,2,25.79,3231838719,1079164,358.41,2540,3280,2530,3300,1780,2540,2994.76,0.46,0,135588,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,382,-10.14,1.91,12,9.02,-315.00,1669.00,4105,20250224,-22.17,1855,20241209,72.24,4105,-22.17,20250224,1873,70.58,20250110,4105,-22.17,20250224,1855,72.24,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250321,100643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3060,520,2,20.47,2170252225,743326,246.87,2540,3145,2530,3300,1780,2540,2919.65,0.46,0,110063,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,366,-9.71,1.83,12,6.21,-315.00,1669.00,4105,20250224,-25.46,1855,20241209,64.96,4105,-25.46,20250224,1873,63.37,20250110,4105,-25.46,20250224,1855,64.96,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250321,090646,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2580,40,2,1.57,20382260,8013,2.66,2540,2580,2530,3300,1780,2540,2543.65,0.46,0,1107,2753,2646,2573,2466,2393,2610,2430,60,760,500,1770,5,1,11968040,309,-8.19,1.55,12,0.07,-315.00,1669.00,4105,20250224,-37.15,1855,20241209,39.08,4105,-37.15,20250224,1873,37.75,20250110,4105,-37.15,20250224,1855,39.08,20241209,0.07,N,073190,500,59 억,,55459,N,N,0,N,00,N
20250320,160935,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,5,2,0.20,780141236,300875,81.93,2570,2680,2500,3295,1775,2535,2592.91,0.31,0,18402,2675,2605,2515,2445,2355,2640,2480,60,760,500,1770,5,1,11968040,304,-8.06,1.52,12,2.51,-315.00,1669.00,4105,20250224,-38.12,1855,20241209,36.93,4105,-38.12,20250224,1873,35.61,20250110,4105,-38.12,20250224,1855,36.93,20241209,0.07,N,073190,500,59 억,,37056,N,N,0,N,00,N
20250320,150641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2510,-25,5,-0.99,741294251,285508,77.75,2570,2680,2500,3295,1775,2535,2596.40,0.31,0,17675,2675,2605,2515,2445,2355,2640,2480,60,760,500,1770,5,1,11968040,300,-7.97,1.50,12,2.39,-315.00,1669.00,4105,20250224,-38.86,1855,20241209,35.31,4105,-38.86,20250224,1873,34.01,20250110,4105,-38.86,20250224,1855,35.31,20241209,0.07,N,073190,500,59 억,,37056,N,N,0,N,00,N
20250320,140643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2607,72,2,2.84,530875758,202915,55.26,2570,2680,2565,3295,1775,2535,2616.25,0.31,0,19796,2675,2605,2515,2445,2355,2640,2480,60,760,500,1770,5,1,11968040,312,-8.28,1.56,12,1.70,-315.00,1669.00,4105,20250224,-36.49,1855,20241209,40.54,4105,-36.49,20250224,1873,39.19,20250110,4105,-36.49,20250224,1855,40.54,20241209,0.07,N,073190,500,59 억,,37056,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 20250321 160657 57 100.00 KOSDAQ 기타제조 N N N N N 3300 760 1 29.92 5253096928 1694820 562.88 2540 3300 2530 3300 1780 2540 3098.85 0.46 0 193484 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 395 -10.48 1.98 12 14.16 -315.00 1669.00 4105 20250224 -19.61 1855 20241209 77.90 4105 -19.61 20250224 1873 76.19 20250110 4105 -19.61 20250224 1855 77.90 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
3 20250321 150641 57 100.00 KOSDAQ 기타제조 N N N N N 3300 760 1 29.92 5169359428 1669445 554.45 2540 3300 2530 3300 1780 2540 3096.45 0.46 0 195171 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 395 -10.48 1.98 12 13.95 -315.00 1669.00 4105 20250224 -19.61 1855 20241209 77.90 4105 -19.61 20250224 1873 76.19 20250110 4105 -19.61 20250224 1855 77.90 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
4 20250321 140642 57 100.00 KOSDAQ 기타제조 N N N N N 3300 760 1 29.92 4030706599 1322854 439.34 2540 3300 2530 3300 1780 2540 3046.98 0.46 0 158586 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 395 -10.48 1.98 12 11.05 -315.00 1669.00 4105 20250224 -19.61 1855 20241209 77.90 4105 -19.61 20250224 1873 76.19 20250110 4105 -19.61 20250224 1855 77.90 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
5 20250321 130642 57 100.00 KOSDAQ 기타제조 N N N N N 3300 760 1 29.92 4001263999 1313932 436.38 2540 3300 2530 3300 1780 2540 3045.26 0.46 0 158586 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 395 -10.48 1.98 12 10.98 -315.00 1669.00 4105 20250224 -19.61 1855 20241209 77.90 4105 -19.61 20250224 1873 76.19 20250110 4105 -19.61 20250224 1855 77.90 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
6 20250321 120643 57 100.00 KOSDAQ 기타제조 N N N N N 3300 760 1 29.92 3988697599 1310124 435.12 2540 3300 2530 3300 1780 2540 3044.52 0.46 0 158586 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 395 -10.48 1.98 12 10.95 -315.00 1669.00 4105 20250224 -19.61 1855 20241209 77.90 4105 -19.61 20250224 1873 76.19 20250110 4105 -19.61 20250224 1855 77.90 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
7 20250321 110642 57 100.00 KOSDAQ 기타제조 N N N N N 3195 655 2 25.79 3231838719 1079164 358.41 2540 3280 2530 3300 1780 2540 2994.76 0.46 0 135588 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 382 -10.14 1.91 12 9.02 -315.00 1669.00 4105 20250224 -22.17 1855 20241209 72.24 4105 -22.17 20250224 1873 70.58 20250110 4105 -22.17 20250224 1855 72.24 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
8 20250321 100643 57 100.00 KOSDAQ 기타제조 N N N N N 3060 520 2 20.47 2170252225 743326 246.87 2540 3145 2530 3300 1780 2540 2919.65 0.46 0 110063 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 366 -9.71 1.83 12 6.21 -315.00 1669.00 4105 20250224 -25.46 1855 20241209 64.96 4105 -25.46 20250224 1873 63.37 20250110 4105 -25.46 20250224 1855 64.96 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
9 20250321 090646 57 100.00 KOSDAQ 기타제조 N N N N N 2580 40 2 1.57 20382260 8013 2.66 2540 2580 2530 3300 1780 2540 2543.65 0.46 0 1107 2753 2646 2573 2466 2393 2610 2430 60 760 500 1770 5 1 11968040 309 -8.19 1.55 12 0.07 -315.00 1669.00 4105 20250224 -37.15 1855 20241209 39.08 4105 -37.15 20250224 1873 37.75 20250110 4105 -37.15 20250224 1855 39.08 20241209 0.07 N 073190 500 59 억 55459 N N 0 N 00 N
10 20250320 160935 57 100.00 KOSDAQ 기타제조 N N N N N 2540 5 2 0.20 780141236 300875 81.93 2570 2680 2500 3295 1775 2535 2592.91 0.31 0 18402 2675 2605 2515 2445 2355 2640 2480 60 760 500 1770 5 1 11968040 304 -8.06 1.52 12 2.51 -315.00 1669.00 4105 20250224 -38.12 1855 20241209 36.93 4105 -38.12 20250224 1873 35.61 20250110 4105 -38.12 20250224 1855 36.93 20241209 0.07 N 073190 500 59 억 37056 N N 0 N 00 N
11 20250320 150641 57 100.00 KOSDAQ 기타제조 N N N N N 2510 -25 5 -0.99 741294251 285508 77.75 2570 2680 2500 3295 1775 2535 2596.40 0.31 0 17675 2675 2605 2515 2445 2355 2640 2480 60 760 500 1770 5 1 11968040 300 -7.97 1.50 12 2.39 -315.00 1669.00 4105 20250224 -38.86 1855 20241209 35.31 4105 -38.86 20250224 1873 34.01 20250110 4105 -38.86 20250224 1855 35.31 20241209 0.07 N 073190 500 59 억 37056 N N 0 N 00 N
12 20250320 140643 57 100.00 KOSDAQ 기타제조 N N N N N 2607 72 2 2.84 530875758 202915 55.26 2570 2680 2565 3295 1775 2535 2616.25 0.31 0 19796 2675 2605 2515 2445 2355 2640 2480 60 760 500 1770 5 1 11968040 312 -8.28 1.56 12 1.70 -315.00 1669.00 4105 20250224 -36.49 1855 20241209 40.54 4105 -36.49 20250224 1873 39.19 20250110 4105 -36.49 20250224 1855 40.54 20241209 0.07 N 073190 500 59 억 37056 N N 0 N 00 N