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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073570/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
20250411,160612,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,718,13,2,1.84,150706465,213250,46.39,704,720,687,916,494,705,706.71,6.74,0,47454,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,260,-0.25,0.49,12,0.59,-2825.00,1469.00,8270,20240401,-91.32,651,20250409,10.29,1660,-56.75,20250103,651,10.29,20250409,6740,-89.35,20240411,651,10.29,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,24042,N,00,N
20250411,150618,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,12,2,1.70,136571350,193547,42.11,704,720,687,916,494,705,705.62,6.74,0,36595,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,259,-0.25,0.49,12,0.53,-2825.00,1469.00,8270,20240401,-91.33,651,20250409,10.14,1660,-56.81,20250103,651,10.14,20250409,6740,-89.36,20240411,651,10.14,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,0,N,00,N
20250411,140617,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,714,9,2,1.28,117462722,166883,36.31,704,720,687,916,494,705,703.86,6.74,0,42045,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,258,-0.25,0.49,12,0.46,-2825.00,1469.00,8270,20240401,-91.37,651,20250409,9.68,1660,-56.99,20250103,651,9.68,20250409,6740,-89.41,20240411,651,9.68,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,0,N,00,N
20250411,130618,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,8,2,1.13,107321762,152665,33.21,704,720,687,916,494,705,702.99,6.74,0,38721,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,258,-0.25,0.49,12,0.42,-2825.00,1469.00,8270,20240401,-91.38,651,20250409,9.52,1660,-57.05,20250103,651,9.52,20250409,6740,-89.42,20240411,651,9.52,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,0,N,00,N
20250411,120619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,11,2,1.56,78845428,112822,24.54,704,716,687,916,494,705,698.85,6.74,0,31924,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,259,-0.25,0.49,12,0.31,-2825.00,1469.00,8270,20240401,-91.34,651,20250409,9.98,1660,-56.87,20250103,651,9.98,20250409,6740,-89.38,20240411,651,9.98,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,0,N,00,N
20250411,110618,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,701,-4,5,-0.57,53316391,76633,16.67,704,704,687,916,494,705,695.74,6.74,0,26149,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,254,-0.25,0.48,12,0.21,-2825.00,1469.00,8270,20240401,-91.52,651,20250409,7.68,1660,-57.77,20250103,651,7.68,20250409,6740,-89.60,20240411,651,7.68,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,0,N,00,N
20250411,100619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,698,-7,5,-0.99,31446360,45243,9.84,704,704,687,916,494,705,695.05,6.74,0,16587,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,253,-0.25,0.48,12,0.13,-2825.00,1469.00,8270,20240401,-91.56,651,20250409,7.22,1660,-57.95,20250103,651,7.22,20250409,6740,-89.64,20240411,651,7.22,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,0,N,00,N
20250411,090622,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,702,-3,5,-0.43,5786355,8257,1.80,704,704,697,916,494,705,700.78,6.74,0,4162,733,718,690,675,647,726,683,181,211,500,0,1,1,36189497,254,-0.25,0.48,12,0.02,-2825.00,1469.00,8270,20240401,-91.51,651,20250409,7.83,1660,-57.71,20250103,651,7.83,20250409,6740,-89.58,20240411,651,7.83,20250409,0.01,Y,073570,500,180 억,,2440551,N,N,0,N,00,N
20250410,160615,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,705,49,2,7.47,315336974,457348,131.31,662,705,662,852,460,656,689.48,6.24,0,179157,718,687,669,638,620,678,629,181,196,500,0,1,1,36189497,255,-0.25,0.48,12,1.26,-2825.00,1469.00,8400,20240329,-91.61,651,20250409,8.29,1660,-57.53,20250103,651,8.29,20250409,6740,-89.54,20240411,651,8.29,20250409,0.04,Y,073570,500,180 억,,2257159,N,N,0,N,00,N
20250410,150617,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,705,49,2,7.47,303032141,439883,126.30,662,705,662,852,460,656,688.89,6.24,0,168781,718,687,669,638,620,678,629,181,196,500,0,1,1,36189497,255,-0.25,0.48,12,1.22,-2825.00,1469.00,8400,20240329,-91.61,651,20250409,8.29,1660,-57.53,20250103,651,8.29,20250409,6740,-89.54,20240411,651,8.29,20250409,0.04,Y,073570,500,180 억,,2257159,N,N,0,N,00,N
20250410,140616,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,697,41,2,6.25,251885980,366785,105.31,662,700,662,852,460,656,686.74,6.24,0,131247,718,687,669,638,620,678,629,181,196,500,0,1,1,36189497,252,-0.25,0.47,12,1.01,-2825.00,1469.00,8400,20240329,-91.70,651,20250409,7.07,1660,-58.01,20250103,651,7.07,20250409,6740,-89.66,20240411,651,7.07,20250409,0.04,Y,073570,500,180 억,,2257159,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 20250411 160612 51 100.00 KOSDAQ 기타제조 N N N N N 718 13 2 1.84 150706465 213250 46.39 704 720 687 916 494 705 706.71 6.74 0 47454 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 260 -0.25 0.49 12 0.59 -2825.00 1469.00 8270 20240401 -91.32 651 20250409 10.29 1660 -56.75 20250103 651 10.29 20250409 6740 -89.35 20240411 651 10.29 20250409 0.01 Y 073570 500 180 억 2440551 N N 24042 N 00 N
3 20250411 150618 51 100.00 KOSDAQ 기타제조 N N N N N 717 12 2 1.70 136571350 193547 42.11 704 720 687 916 494 705 705.62 6.74 0 36595 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 259 -0.25 0.49 12 0.53 -2825.00 1469.00 8270 20240401 -91.33 651 20250409 10.14 1660 -56.81 20250103 651 10.14 20250409 6740 -89.36 20240411 651 10.14 20250409 0.01 Y 073570 500 180 억 2440551 N N 0 N 00 N
4 20250411 140617 51 100.00 KOSDAQ 기타제조 N N N N N 714 9 2 1.28 117462722 166883 36.31 704 720 687 916 494 705 703.86 6.74 0 42045 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 258 -0.25 0.49 12 0.46 -2825.00 1469.00 8270 20240401 -91.37 651 20250409 9.68 1660 -56.99 20250103 651 9.68 20250409 6740 -89.41 20240411 651 9.68 20250409 0.01 Y 073570 500 180 억 2440551 N N 0 N 00 N
5 20250411 130618 51 100.00 KOSDAQ 기타제조 N N N N N 713 8 2 1.13 107321762 152665 33.21 704 720 687 916 494 705 702.99 6.74 0 38721 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 258 -0.25 0.49 12 0.42 -2825.00 1469.00 8270 20240401 -91.38 651 20250409 9.52 1660 -57.05 20250103 651 9.52 20250409 6740 -89.42 20240411 651 9.52 20250409 0.01 Y 073570 500 180 억 2440551 N N 0 N 00 N
6 20250411 120619 51 100.00 KOSDAQ 기타제조 N N N N N 716 11 2 1.56 78845428 112822 24.54 704 716 687 916 494 705 698.85 6.74 0 31924 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 259 -0.25 0.49 12 0.31 -2825.00 1469.00 8270 20240401 -91.34 651 20250409 9.98 1660 -56.87 20250103 651 9.98 20250409 6740 -89.38 20240411 651 9.98 20250409 0.01 Y 073570 500 180 억 2440551 N N 0 N 00 N
7 20250411 110618 51 100.00 KOSDAQ 기타제조 N N N N N 701 -4 5 -0.57 53316391 76633 16.67 704 704 687 916 494 705 695.74 6.74 0 26149 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 254 -0.25 0.48 12 0.21 -2825.00 1469.00 8270 20240401 -91.52 651 20250409 7.68 1660 -57.77 20250103 651 7.68 20250409 6740 -89.60 20240411 651 7.68 20250409 0.01 Y 073570 500 180 억 2440551 N N 0 N 00 N
8 20250411 100619 51 100.00 KOSDAQ 기타제조 N N N N N 698 -7 5 -0.99 31446360 45243 9.84 704 704 687 916 494 705 695.05 6.74 0 16587 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 253 -0.25 0.48 12 0.13 -2825.00 1469.00 8270 20240401 -91.56 651 20250409 7.22 1660 -57.95 20250103 651 7.22 20250409 6740 -89.64 20240411 651 7.22 20250409 0.01 Y 073570 500 180 억 2440551 N N 0 N 00 N
9 20250411 090622 51 100.00 KOSDAQ 기타제조 N N N N N 702 -3 5 -0.43 5786355 8257 1.80 704 704 697 916 494 705 700.78 6.74 0 4162 733 718 690 675 647 726 683 181 211 500 0 1 1 36189497 254 -0.25 0.48 12 0.02 -2825.00 1469.00 8270 20240401 -91.51 651 20250409 7.83 1660 -57.71 20250103 651 7.83 20250409 6740 -89.58 20240411 651 7.83 20250409 0.01 Y 073570 500 180 억 2440551 N N 0 N 00 N
10 20250410 160615 51 100.00 KOSDAQ 기타제조 N N N N N 705 49 2 7.47 315336974 457348 131.31 662 705 662 852 460 656 689.48 6.24 0 179157 718 687 669 638 620 678 629 181 196 500 0 1 1 36189497 255 -0.25 0.48 12 1.26 -2825.00 1469.00 8400 20240329 -91.61 651 20250409 8.29 1660 -57.53 20250103 651 8.29 20250409 6740 -89.54 20240411 651 8.29 20250409 0.04 Y 073570 500 180 억 2257159 N N 0 N 00 N
11 20250410 150617 51 100.00 KOSDAQ 기타제조 N N N N N 705 49 2 7.47 303032141 439883 126.30 662 705 662 852 460 656 688.89 6.24 0 168781 718 687 669 638 620 678 629 181 196 500 0 1 1 36189497 255 -0.25 0.48 12 1.22 -2825.00 1469.00 8400 20240329 -91.61 651 20250409 8.29 1660 -57.53 20250103 651 8.29 20250409 6740 -89.54 20240411 651 8.29 20250409 0.04 Y 073570 500 180 억 2257159 N N 0 N 00 N
12 20250410 140616 51 100.00 KOSDAQ 기타제조 N N N N N 697 41 2 6.25 251885980 366785 105.31 662 700 662 852 460 656 686.74 6.24 0 131247 718 687 669 638 620 678 629 181 196 500 0 1 1 36189497 252 -0.25 0.47 12 1.01 -2825.00 1469.00 8400 20240329 -91.70 651 20250409 7.07 1660 -58.01 20250103 651 7.07 20250409 6740 -89.66 20240411 651 7.07 20250409 0.04 Y 073570 500 180 억 2257159 N N 0 N 00 N