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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073570/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
20250318,160638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,869,-138,5,-13.70,3442037849,3733254,32.16,940,1008,861,1309,705,1007,921.93,4.89,0,-253907,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,314,-0.14,0.21,12,10.32,-6334.00,4066.00,8400,20240329,-89.65,754,20250217,15.25,1660,-47.65,20250103,754,15.25,20250217,8400,-89.65,20240329,754,15.25,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250318,150641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,872,-135,5,-13.41,3273732598,3538897,30.49,940,1008,861,1309,705,1007,924.97,4.89,0,-222505,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,316,-0.14,0.21,12,9.78,-6334.00,4066.00,8400,20240329,-89.62,754,20250217,15.65,1660,-47.47,20250103,754,15.65,20250217,8400,-89.62,20240329,754,15.65,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250318,140639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,886,-121,5,-12.02,2975809522,3198049,27.55,940,1008,883,1309,705,1007,930.40,4.89,0,-213572,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,321,-0.14,0.22,12,8.84,-6334.00,4066.00,8400,20240329,-89.45,754,20250217,17.51,1660,-46.63,20250103,754,17.51,20250217,8400,-89.45,20240329,754,17.51,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250318,130638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,904,-103,5,-10.23,2755872527,2951264,25.43,940,1008,889,1309,705,1007,933.68,4.89,0,-124736,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,327,-0.14,0.22,12,8.16,-6334.00,4066.00,8400,20240329,-89.24,754,20250217,19.89,1660,-45.54,20250103,754,19.89,20250217,8400,-89.24,20240329,754,19.89,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250318,120639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,907,-100,5,-9.93,2635819191,2818447,24.28,940,1008,889,1309,705,1007,935.09,4.89,0,-117468,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,328,-0.14,0.22,12,7.79,-6334.00,4066.00,8400,20240329,-89.20,754,20250217,20.29,1660,-45.36,20250103,754,20.29,20250217,8400,-89.20,20240329,754,20.29,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250318,110637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,895,-112,5,-11.12,2434951129,2595138,22.36,940,1008,889,1309,705,1007,938.16,4.89,0,-47318,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,324,-0.14,0.22,12,7.17,-6334.00,4066.00,8400,20240329,-89.35,754,20250217,18.70,1660,-46.08,20250103,754,18.70,20250217,8400,-89.35,20240329,754,18.70,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250318,100640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,917,-90,5,-8.94,1883788634,1987116,17.12,940,1008,901,1309,705,1007,947.87,4.89,0,-14642,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,332,-0.14,0.23,12,5.49,-6334.00,4066.00,8400,20240329,-89.08,754,20250217,21.62,1660,-44.76,20250103,754,21.62,20250217,8400,-89.08,20240329,754,21.62,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250318,090641,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,929,-78,5,-7.75,452881708,487810,4.20,940,975,901,1309,705,1007,927.67,4.89,0,52051,1218,1112,970,864,722,1165,917,181,302,500,700,1,1,36189497,336,-0.15,0.23,12,1.35,-6334.00,4066.00,8400,20240329,-88.94,754,20250217,23.21,1660,-44.04,20250103,754,23.21,20250217,8400,-88.94,20240329,754,23.21,20250217,0.06,N,073570,500,180 억,,1768452,N,N,0,N,00,N
20250317,160637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1007,179,2,21.62,11611952321,11195203,941.69,828,1076,828,1076,580,828,1037.25,6.04,0,-428095,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,364,-0.16,0.25,12,30.93,-6334.00,4066.00,8400,20240329,-88.01,754,20250217,33.55,1660,-39.34,20250103,754,33.55,20250217,8400,-88.01,20240329,754,33.55,20250217,0.06,N,073570,500,180 억,,2185313,N,N,0,N,00,N
20250317,150636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1054,226,2,27.29,10221456668,9881850,831.21,828,1071,828,1076,580,828,1034.37,6.04,0,-371420,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,381,-0.17,0.26,12,27.31,-6334.00,4066.00,8400,20240329,-87.45,754,20250217,39.79,1660,-36.51,20250103,754,39.79,20250217,8400,-87.45,20240329,754,39.79,20250217,0.06,N,073570,500,180 억,,2185313,N,N,0,N,00,N
20250317,140637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1053,225,2,27.17,9095344099,8804128,740.56,828,1071,828,1076,580,828,1033.08,6.04,0,-329036,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,381,-0.17,0.26,12,24.33,-6334.00,4066.00,8400,20240329,-87.46,754,20250217,39.66,1660,-36.57,20250103,754,39.66,20250217,8400,-87.46,20240329,754,39.66,20250217,0.06,N,073570,500,180 억,,2185313,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 20250318 160638 57 100.00 KOSDAQ 기타제조 N N N N N 869 -138 5 -13.70 3442037849 3733254 32.16 940 1008 861 1309 705 1007 921.93 4.89 0 -253907 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 314 -0.14 0.21 12 10.32 -6334.00 4066.00 8400 20240329 -89.65 754 20250217 15.25 1660 -47.65 20250103 754 15.25 20250217 8400 -89.65 20240329 754 15.25 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
3 20250318 150641 57 100.00 KOSDAQ 기타제조 N N N N N 872 -135 5 -13.41 3273732598 3538897 30.49 940 1008 861 1309 705 1007 924.97 4.89 0 -222505 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 316 -0.14 0.21 12 9.78 -6334.00 4066.00 8400 20240329 -89.62 754 20250217 15.65 1660 -47.47 20250103 754 15.65 20250217 8400 -89.62 20240329 754 15.65 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
4 20250318 140639 57 100.00 KOSDAQ 기타제조 N N N N N 886 -121 5 -12.02 2975809522 3198049 27.55 940 1008 883 1309 705 1007 930.40 4.89 0 -213572 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 321 -0.14 0.22 12 8.84 -6334.00 4066.00 8400 20240329 -89.45 754 20250217 17.51 1660 -46.63 20250103 754 17.51 20250217 8400 -89.45 20240329 754 17.51 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
5 20250318 130638 57 100.00 KOSDAQ 기타제조 N N N N N 904 -103 5 -10.23 2755872527 2951264 25.43 940 1008 889 1309 705 1007 933.68 4.89 0 -124736 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 327 -0.14 0.22 12 8.16 -6334.00 4066.00 8400 20240329 -89.24 754 20250217 19.89 1660 -45.54 20250103 754 19.89 20250217 8400 -89.24 20240329 754 19.89 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
6 20250318 120639 57 100.00 KOSDAQ 기타제조 N N N N N 907 -100 5 -9.93 2635819191 2818447 24.28 940 1008 889 1309 705 1007 935.09 4.89 0 -117468 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 328 -0.14 0.22 12 7.79 -6334.00 4066.00 8400 20240329 -89.20 754 20250217 20.29 1660 -45.36 20250103 754 20.29 20250217 8400 -89.20 20240329 754 20.29 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
7 20250318 110637 57 100.00 KOSDAQ 기타제조 N N N N N 895 -112 5 -11.12 2434951129 2595138 22.36 940 1008 889 1309 705 1007 938.16 4.89 0 -47318 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 324 -0.14 0.22 12 7.17 -6334.00 4066.00 8400 20240329 -89.35 754 20250217 18.70 1660 -46.08 20250103 754 18.70 20250217 8400 -89.35 20240329 754 18.70 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
8 20250318 100640 57 100.00 KOSDAQ 기타제조 N N N N N 917 -90 5 -8.94 1883788634 1987116 17.12 940 1008 901 1309 705 1007 947.87 4.89 0 -14642 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 332 -0.14 0.23 12 5.49 -6334.00 4066.00 8400 20240329 -89.08 754 20250217 21.62 1660 -44.76 20250103 754 21.62 20250217 8400 -89.08 20240329 754 21.62 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
9 20250318 090641 57 100.00 KOSDAQ 기타제조 N N N N N 929 -78 5 -7.75 452881708 487810 4.20 940 975 901 1309 705 1007 927.67 4.89 0 52051 1218 1112 970 864 722 1165 917 181 302 500 700 1 1 36189497 336 -0.15 0.23 12 1.35 -6334.00 4066.00 8400 20240329 -88.94 754 20250217 23.21 1660 -44.04 20250103 754 23.21 20250217 8400 -88.94 20240329 754 23.21 20250217 0.06 N 073570 500 180 억 1768452 N N 0 N 00 N
10 20250317 160637 57 100.00 KOSDAQ 기타제조 N N N N N 1007 179 2 21.62 11611952321 11195203 941.69 828 1076 828 1076 580 828 1037.25 6.04 0 -428095 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 364 -0.16 0.25 12 30.93 -6334.00 4066.00 8400 20240329 -88.01 754 20250217 33.55 1660 -39.34 20250103 754 33.55 20250217 8400 -88.01 20240329 754 33.55 20250217 0.06 N 073570 500 180 억 2185313 N N 0 N 00 N
11 20250317 150636 57 100.00 KOSDAQ 기타제조 N N N N N 1054 226 2 27.29 10221456668 9881850 831.21 828 1071 828 1076 580 828 1034.37 6.04 0 -371420 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 381 -0.17 0.26 12 27.31 -6334.00 4066.00 8400 20240329 -87.45 754 20250217 39.79 1660 -36.51 20250103 754 39.79 20250217 8400 -87.45 20240329 754 39.79 20250217 0.06 N 073570 500 180 억 2185313 N N 0 N 00 N
12 20250317 140637 57 100.00 KOSDAQ 기타제조 N N N N N 1053 225 2 27.17 9095344099 8804128 740.56 828 1071 828 1076 580 828 1033.08 6.04 0 -329036 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 381 -0.17 0.26 12 24.33 -6334.00 4066.00 8400 20240329 -87.46 754 20250217 39.66 1660 -36.57 20250103 754 39.66 20250217 8400 -87.46 20240329 754 39.66 20250217 0.06 N 073570 500 180 억 2185313 N N 0 N 00 N