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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,773,-14,5,-1.78,235366292,306767,29.81,785,814,730,1023,551,787,767.25,7.59,0,-15039,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,280,-0.27,0.53,12,0.85,-2825.00,1469.00,6740,20240411,-88.53,651,20250409,18.74,1660,-53.43,20250103,651,18.74,20250409,6530,-88.16,20240422,651,18.74,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250422,150631,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,776,-11,5,-1.40,224731434,292980,28.47,785,814,730,1023,551,787,767.05,7.59,0,-15912,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,281,-0.27,0.53,12,0.81,-2825.00,1469.00,6740,20240411,-88.49,651,20250409,19.20,1660,-53.25,20250103,651,19.20,20250409,6530,-88.12,20240422,651,19.20,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250422,140630,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,771,-16,5,-2.03,206133188,268866,26.12,785,814,730,1023,551,787,766.68,7.59,0,-16085,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,279,-0.27,0.52,12,0.74,-2825.00,1469.00,6740,20240411,-88.56,651,20250409,18.43,1660,-53.55,20250103,651,18.43,20250409,6530,-88.19,20240422,651,18.43,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250422,130628,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,778,-9,5,-1.14,184570220,240951,23.41,785,814,730,1023,551,787,766.01,7.59,0,-18679,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,282,-0.28,0.53,12,0.67,-2825.00,1469.00,6740,20240411,-88.46,651,20250409,19.51,1660,-53.13,20250103,651,19.51,20250409,6530,-88.09,20240422,651,19.51,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250422,120629,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,772,-15,5,-1.91,178056467,232536,22.59,785,814,730,1023,551,787,765.71,7.59,0,-16578,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,279,-0.27,0.53,12,0.64,-2825.00,1469.00,6740,20240411,-88.55,651,20250409,18.59,1660,-53.49,20250103,651,18.59,20250409,6530,-88.18,20240422,651,18.59,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250422,110629,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,771,-16,5,-2.03,161664269,211354,20.54,785,814,730,1023,551,787,764.90,7.59,0,-18996,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,279,-0.27,0.52,12,0.58,-2825.00,1469.00,6740,20240411,-88.56,651,20250409,18.43,1660,-53.55,20250103,651,18.43,20250409,6530,-88.19,20240422,651,18.43,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250422,100629,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,772,-15,5,-1.91,122276986,160253,15.57,785,814,730,1023,551,787,763.02,7.59,0,-11837,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,279,-0.27,0.53,12,0.44,-2825.00,1469.00,6740,20240411,-88.55,651,20250409,18.59,1660,-53.49,20250103,651,18.59,20250409,6530,-88.18,20240422,651,18.59,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250422,090631,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,761,-26,5,-3.30,43896205,57886,5.62,785,814,730,1023,551,787,758.32,7.59,0,2234,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,275,-0.27,0.52,12,0.16,-2825.00,1469.00,6740,20240411,-88.71,651,20250409,16.90,1660,-54.16,20250103,651,16.90,20250409,6530,-88.35,20240422,651,16.90,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N
20250421,160616,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,787,32,2,4.24,817941576,1028683,318.12,755,831,750,981,529,755,795.14,7.36,0,82315,797,775,753,731,709,787,743,181,226,500,0,1,1,36189497,285,-0.28,0.54,12,2.84,-2825.00,1469.00,7300,20240409,-89.22,651,20250409,20.89,1660,-52.59,20250103,651,20.89,20250409,6530,-87.95,20240422,651,20.89,20250409,0.01,Y,073570,500,180 억,,2661908,N,N,57,N,00,N
20250421,150627,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,789,34,2,4.50,804074677,1011111,312.69,755,831,750,981,529,755,795.24,7.36,0,81010,797,775,753,731,709,787,743,181,226,500,0,1,1,36189497,286,-0.28,0.54,12,2.79,-2825.00,1469.00,7300,20240409,-89.19,651,20250409,21.20,1660,-52.47,20250103,651,21.20,20250409,6530,-87.92,20240422,651,21.20,20250409,0.01,Y,073570,500,180 억,,2661908,N,N,57,N,00,N
20250421,140627,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,784,29,2,3.84,715845900,899167,278.07,755,831,750,981,529,755,796.12,7.36,0,68590,797,775,753,731,709,787,743,181,226,500,0,1,1,36189497,284,-0.28,0.53,12,2.48,-2825.00,1469.00,7300,20240409,-89.26,651,20250409,20.43,1660,-52.77,20250103,651,20.43,20250409,6530,-87.99,20240422,651,20.43,20250409,0.01,Y,073570,500,180 억,,2661908,N,N,57,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 20250422 160619 51 100.00 KOSDAQ 기타제조 N N N N N 773 -14 5 -1.78 235366292 306767 29.81 785 814 730 1023 551 787 767.25 7.59 0 -15039 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 280 -0.27 0.53 12 0.85 -2825.00 1469.00 6740 20240411 -88.53 651 20250409 18.74 1660 -53.43 20250103 651 18.74 20250409 6530 -88.16 20240422 651 18.74 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
3 20250422 150631 51 100.00 KOSDAQ 기타제조 N N N N N 776 -11 5 -1.40 224731434 292980 28.47 785 814 730 1023 551 787 767.05 7.59 0 -15912 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 281 -0.27 0.53 12 0.81 -2825.00 1469.00 6740 20240411 -88.49 651 20250409 19.20 1660 -53.25 20250103 651 19.20 20250409 6530 -88.12 20240422 651 19.20 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
4 20250422 140630 51 100.00 KOSDAQ 기타제조 N N N N N 771 -16 5 -2.03 206133188 268866 26.12 785 814 730 1023 551 787 766.68 7.59 0 -16085 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 279 -0.27 0.52 12 0.74 -2825.00 1469.00 6740 20240411 -88.56 651 20250409 18.43 1660 -53.55 20250103 651 18.43 20250409 6530 -88.19 20240422 651 18.43 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
5 20250422 130628 51 100.00 KOSDAQ 기타제조 N N N N N 778 -9 5 -1.14 184570220 240951 23.41 785 814 730 1023 551 787 766.01 7.59 0 -18679 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 282 -0.28 0.53 12 0.67 -2825.00 1469.00 6740 20240411 -88.46 651 20250409 19.51 1660 -53.13 20250103 651 19.51 20250409 6530 -88.09 20240422 651 19.51 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
6 20250422 120629 51 100.00 KOSDAQ 기타제조 N N N N N 772 -15 5 -1.91 178056467 232536 22.59 785 814 730 1023 551 787 765.71 7.59 0 -16578 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 279 -0.27 0.53 12 0.64 -2825.00 1469.00 6740 20240411 -88.55 651 20250409 18.59 1660 -53.49 20250103 651 18.59 20250409 6530 -88.18 20240422 651 18.59 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
7 20250422 110629 51 100.00 KOSDAQ 기타제조 N N N N N 771 -16 5 -2.03 161664269 211354 20.54 785 814 730 1023 551 787 764.90 7.59 0 -18996 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 279 -0.27 0.52 12 0.58 -2825.00 1469.00 6740 20240411 -88.56 651 20250409 18.43 1660 -53.55 20250103 651 18.43 20250409 6530 -88.19 20240422 651 18.43 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
8 20250422 100629 51 100.00 KOSDAQ 기타제조 N N N N N 772 -15 5 -1.91 122276986 160253 15.57 785 814 730 1023 551 787 763.02 7.59 0 -11837 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 279 -0.27 0.53 12 0.44 -2825.00 1469.00 6740 20240411 -88.55 651 20250409 18.59 1660 -53.49 20250103 651 18.59 20250409 6530 -88.18 20240422 651 18.59 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
9 20250422 090631 51 100.00 KOSDAQ 기타제조 N N N N N 761 -26 5 -3.30 43896205 57886 5.62 785 814 730 1023 551 787 758.32 7.59 0 2234 870 828 789 747 708 849 768 181 236 500 0 1 1 36189497 275 -0.27 0.52 12 0.16 -2825.00 1469.00 6740 20240411 -88.71 651 20250409 16.90 1660 -54.16 20250103 651 16.90 20250409 6530 -88.35 20240422 651 16.90 20250409 0.01 Y 073570 500 180 억 2747058 N N 0 N 00 N
10 20250421 160616 51 100.00 KOSDAQ 기타제조 N N N N N 787 32 2 4.24 817941576 1028683 318.12 755 831 750 981 529 755 795.14 7.36 0 82315 797 775 753 731 709 787 743 181 226 500 0 1 1 36189497 285 -0.28 0.54 12 2.84 -2825.00 1469.00 7300 20240409 -89.22 651 20250409 20.89 1660 -52.59 20250103 651 20.89 20250409 6530 -87.95 20240422 651 20.89 20250409 0.01 Y 073570 500 180 억 2661908 N N 57 N 00 N
11 20250421 150627 51 100.00 KOSDAQ 기타제조 N N N N N 789 34 2 4.50 804074677 1011111 312.69 755 831 750 981 529 755 795.24 7.36 0 81010 797 775 753 731 709 787 743 181 226 500 0 1 1 36189497 286 -0.28 0.54 12 2.79 -2825.00 1469.00 7300 20240409 -89.19 651 20250409 21.20 1660 -52.47 20250103 651 21.20 20250409 6530 -87.92 20240422 651 21.20 20250409 0.01 Y 073570 500 180 억 2661908 N N 57 N 00 N
12 20250421 140627 51 100.00 KOSDAQ 기타제조 N N N N N 784 29 2 3.84 715845900 899167 278.07 755 831 750 981 529 755 796.12 7.36 0 68590 797 775 753 731 709 787 743 181 226 500 0 1 1 36189497 284 -0.28 0.53 12 2.48 -2825.00 1469.00 7300 20240409 -89.26 651 20250409 20.43 1660 -52.77 20250103 651 20.43 20250409 6530 -87.99 20240422 651 20.43 20250409 0.01 Y 073570 500 180 억 2661908 N N 57 N 00 N