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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1030,202,2,24.40,8562896777,8289129,697.24,828,1071,828,1076,580,828,1033.03,6.04,0,-350851,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,373,-0.16,0.25,12,22.90,-6334.00,4066.00,8400,20240329,-87.74,754,20250217,36.60,1660,-37.95,20250103,754,36.60,20250217,8400,-87.74,20240329,754,36.60,20250217,0.06,N,073570,500,180 억,,2185313,N,N,0,N,00,N
20250317,120635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1027,199,2,24.03,7877506545,7616766,640.69,828,1071,828,1076,580,828,1034.23,6.04,0,-329448,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,372,-0.16,0.25,12,21.05,-6334.00,4066.00,8400,20240329,-87.77,754,20250217,36.21,1660,-38.13,20250103,754,36.21,20250217,8400,-87.77,20240329,754,36.21,20250217,0.06,N,073570,500,180 억,,2185313,N,N,0,N,00,N
20250317,110638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1033,205,2,24.76,7451868119,7204146,605.98,828,1071,828,1076,580,828,1034.39,6.04,0,-203064,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,374,-0.16,0.25,12,19.91,-6334.00,4066.00,8400,20240329,-87.70,754,20250217,37.00,1660,-37.77,20250103,754,37.00,20250217,8400,-87.70,20240329,754,37.00,20250217,0.06,N,073570,500,180 억,,2185313,N,N,0,N,00,N
20250317,100636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1044,216,2,26.09,6339166602,6131867,515.78,828,1071,828,1076,580,828,1033.81,6.04,0,-152110,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,378,-0.16,0.26,12,16.94,-6334.00,4066.00,8400,20240329,-87.57,754,20250217,38.46,1660,-37.11,20250103,754,38.46,20250217,8400,-87.57,20240329,754,38.46,20250217,0.06,N,073570,500,180 억,,2185313,N,N,0,N,00,N
20250317,090637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,172,2,20.77,401030156,425371,35.78,828,1000,828,1076,580,828,942.78,6.04,0,34899,1062,944,878,760,694,912,728,181,248,500,570,1,1,36189497,362,-0.16,0.25,12,1.18,-6334.00,4066.00,8400,20240329,-88.10,754,20250217,32.63,1660,-39.76,20250103,754,32.63,20250217,8400,-88.10,20240329,754,32.63,20250217,0.06,N,073570,500,180 억,,2185313,Y,N,0,N,00,N
20250314,160635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,828,-157,5,-15.94,1058826876,1181869,269.65,975,996,812,1280,690,985,896.29,6.35,0,-113408,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,300,-0.13,0.20,12,3.27,-6334.00,4066.00,8400,20240329,-90.14,754,20250217,9.81,1660,-50.12,20250103,754,9.81,20250217,8400,-90.14,20240329,754,9.81,20250217,0.06,N,073570,500,180 억,,2298820,N,N,0,N,00,N
20250314,150639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,872,-113,5,-11.47,839627477,920390,209.99,975,996,869,1280,690,985,912.25,6.35,0,-146994,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,316,-0.14,0.21,12,2.54,-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,,2298820,N,N,0,N,00,N
20250314,140635,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,912,-73,5,-7.41,691504646,753498,171.91,975,996,877,1280,690,985,917.73,6.35,0,-117428,1045,1014,988,957,931,1002,945,181,295,500,680,1,1,36189497,330,-0.14,0.22,12,2.08,-6334.00,4066.00,8400,20240329,-89.14,754,20250217,20.95,1660,-45.06,20250103,754,20.95,20250217,8400,-89.14,20240329,754,20.95,20250217,0.06,N,073570,500,180 억,,2298820,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 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
3 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
4 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
5 20250317 130636 57 100.00 KOSDAQ 기타제조 N N N N N 1030 202 2 24.40 8562896777 8289129 697.24 828 1071 828 1076 580 828 1033.03 6.04 0 -350851 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 373 -0.16 0.25 12 22.90 -6334.00 4066.00 8400 20240329 -87.74 754 20250217 36.60 1660 -37.95 20250103 754 36.60 20250217 8400 -87.74 20240329 754 36.60 20250217 0.06 N 073570 500 180 억 2185313 N N 0 N 00 N
6 20250317 120635 57 100.00 KOSDAQ 기타제조 N N N N N 1027 199 2 24.03 7877506545 7616766 640.69 828 1071 828 1076 580 828 1034.23 6.04 0 -329448 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 372 -0.16 0.25 12 21.05 -6334.00 4066.00 8400 20240329 -87.77 754 20250217 36.21 1660 -38.13 20250103 754 36.21 20250217 8400 -87.77 20240329 754 36.21 20250217 0.06 N 073570 500 180 억 2185313 N N 0 N 00 N
7 20250317 110638 57 100.00 KOSDAQ 기타제조 N N N N N 1033 205 2 24.76 7451868119 7204146 605.98 828 1071 828 1076 580 828 1034.39 6.04 0 -203064 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 374 -0.16 0.25 12 19.91 -6334.00 4066.00 8400 20240329 -87.70 754 20250217 37.00 1660 -37.77 20250103 754 37.00 20250217 8400 -87.70 20240329 754 37.00 20250217 0.06 N 073570 500 180 억 2185313 N N 0 N 00 N
8 20250317 100636 57 100.00 KOSDAQ 기타제조 N N N N N 1044 216 2 26.09 6339166602 6131867 515.78 828 1071 828 1076 580 828 1033.81 6.04 0 -152110 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 378 -0.16 0.26 12 16.94 -6334.00 4066.00 8400 20240329 -87.57 754 20250217 38.46 1660 -37.11 20250103 754 38.46 20250217 8400 -87.57 20240329 754 38.46 20250217 0.06 N 073570 500 180 억 2185313 N N 0 N 00 N
9 20250317 090637 57 100.00 KOSDAQ 기타제조 N N N N N 1000 172 2 20.77 401030156 425371 35.78 828 1000 828 1076 580 828 942.78 6.04 0 34899 1062 944 878 760 694 912 728 181 248 500 570 1 1 36189497 362 -0.16 0.25 12 1.18 -6334.00 4066.00 8400 20240329 -88.10 754 20250217 32.63 1660 -39.76 20250103 754 32.63 20250217 8400 -88.10 20240329 754 32.63 20250217 0.06 N 073570 500 180 억 2185313 Y N 0 N 00 N
10 20250314 160635 57 100.00 KOSDAQ 기타제조 N N N N N 828 -157 5 -15.94 1058826876 1181869 269.65 975 996 812 1280 690 985 896.29 6.35 0 -113408 1045 1014 988 957 931 1002 945 181 295 500 680 1 1 36189497 300 -0.13 0.20 12 3.27 -6334.00 4066.00 8400 20240329 -90.14 754 20250217 9.81 1660 -50.12 20250103 754 9.81 20250217 8400 -90.14 20240329 754 9.81 20250217 0.06 N 073570 500 180 억 2298820 N N 0 N 00 N
11 20250314 150639 57 100.00 KOSDAQ 기타제조 N N N N N 872 -113 5 -11.47 839627477 920390 209.99 975 996 869 1280 690 985 912.25 6.35 0 -146994 1045 1014 988 957 931 1002 945 181 295 500 680 1 1 36189497 316 -0.14 0.21 12 2.54 -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 2298820 N N 0 N 00 N
12 20250314 140635 57 100.00 KOSDAQ 기타제조 N N N N N 912 -73 5 -7.41 691504646 753498 171.91 975 996 877 1280 690 985 917.73 6.35 0 -117428 1045 1014 988 957 931 1002 945 181 295 500 680 1 1 36189497 330 -0.14 0.22 12 2.08 -6334.00 4066.00 8400 20240329 -89.14 754 20250217 20.95 1660 -45.06 20250103 754 20.95 20250217 8400 -89.14 20240329 754 20.95 20250217 0.06 N 073570 500 180 억 2298820 N N 0 N 00 N