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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160615,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,752,34,2,4.74,358478554,476308,222.53,769,776,737,933,503,718,752.62,6.89,0,94236,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,272,-0.27,0.51,12,1.32,-2825.00,1469.00,7840,20240404,-90.41,651,20250409,15.51,1660,-54.70,20250103,651,15.51,20250409,6680,-88.74,20240415,651,15.51,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,32569,N,00,N
20250414,150620,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,752,34,2,4.74,347772395,462092,215.88,769,776,737,933,503,718,752.60,6.89,0,89658,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,272,-0.27,0.51,12,1.28,-2825.00,1469.00,7840,20240404,-90.41,651,20250409,15.51,1660,-54.70,20250103,651,15.51,20250409,6680,-88.74,20240415,651,15.51,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,24042,N,00,N
20250414,140619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,750,32,2,4.46,324918173,431721,201.70,769,776,737,933,503,718,752.61,6.89,0,82416,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,271,-0.27,0.51,12,1.19,-2825.00,1469.00,7840,20240404,-90.43,651,20250409,15.21,1660,-54.82,20250103,651,15.21,20250409,6680,-88.77,20240415,651,15.21,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,24042,N,00,N
20250414,130619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,755,37,2,5.15,299190588,397517,185.72,769,776,737,933,503,718,752.65,6.89,0,93874,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,273,-0.27,0.51,12,1.10,-2825.00,1469.00,7840,20240404,-90.37,651,20250409,15.98,1660,-54.52,20250103,651,15.98,20250409,6680,-88.70,20240415,651,15.98,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,24042,N,00,N
20250414,120621,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,760,42,2,5.85,282852937,375910,175.62,769,776,737,933,503,718,752.45,6.89,0,83673,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,275,-0.27,0.52,12,1.04,-2825.00,1469.00,7840,20240404,-90.31,651,20250409,16.74,1660,-54.22,20250103,651,16.74,20250409,6680,-88.62,20240415,651,16.74,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,24042,N,00,N
20250414,110617,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,755,37,2,5.15,247383243,329101,153.75,769,776,737,933,503,718,751.69,6.89,0,69401,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,273,-0.27,0.51,12,0.91,-2825.00,1469.00,7840,20240404,-90.37,651,20250409,15.98,1660,-54.52,20250103,651,15.98,20250409,6680,-88.70,20240415,651,15.98,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,24042,N,00,N
20250414,100619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,750,32,2,4.46,202875178,270125,126.20,769,776,737,933,503,718,751.04,6.89,0,55200,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,271,-0.27,0.51,12,0.75,-2825.00,1469.00,7840,20240404,-90.43,651,20250409,15.21,1660,-54.82,20250103,651,15.21,20250409,6680,-88.77,20240415,651,15.21,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,24042,N,00,N
20250414,090620,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,750,32,2,4.46,59829757,79376,37.08,769,776,737,933,503,718,753.75,6.89,0,-12293,741,729,708,696,675,735,702,181,215,500,0,1,1,36189497,271,-0.27,0.51,12,0.22,-2825.00,1469.00,7840,20240404,-90.43,651,20250409,15.21,1660,-54.82,20250103,651,15.21,20250409,6680,-88.77,20240415,651,15.21,20250409,0.01,Y,073570,500,180 억,,2493301,N,N,24042,N,00,N
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
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 20250414 160615 51 100.00 KOSDAQ 기타제조 N N N N N 752 34 2 4.74 358478554 476308 222.53 769 776 737 933 503 718 752.62 6.89 0 94236 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 272 -0.27 0.51 12 1.32 -2825.00 1469.00 7840 20240404 -90.41 651 20250409 15.51 1660 -54.70 20250103 651 15.51 20250409 6680 -88.74 20240415 651 15.51 20250409 0.01 Y 073570 500 180 억 2493301 N N 32569 N 00 N
3 20250414 150620 51 100.00 KOSDAQ 기타제조 N N N N N 752 34 2 4.74 347772395 462092 215.88 769 776 737 933 503 718 752.60 6.89 0 89658 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 272 -0.27 0.51 12 1.28 -2825.00 1469.00 7840 20240404 -90.41 651 20250409 15.51 1660 -54.70 20250103 651 15.51 20250409 6680 -88.74 20240415 651 15.51 20250409 0.01 Y 073570 500 180 억 2493301 N N 24042 N 00 N
4 20250414 140619 51 100.00 KOSDAQ 기타제조 N N N N N 750 32 2 4.46 324918173 431721 201.70 769 776 737 933 503 718 752.61 6.89 0 82416 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 271 -0.27 0.51 12 1.19 -2825.00 1469.00 7840 20240404 -90.43 651 20250409 15.21 1660 -54.82 20250103 651 15.21 20250409 6680 -88.77 20240415 651 15.21 20250409 0.01 Y 073570 500 180 억 2493301 N N 24042 N 00 N
5 20250414 130619 51 100.00 KOSDAQ 기타제조 N N N N N 755 37 2 5.15 299190588 397517 185.72 769 776 737 933 503 718 752.65 6.89 0 93874 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 273 -0.27 0.51 12 1.10 -2825.00 1469.00 7840 20240404 -90.37 651 20250409 15.98 1660 -54.52 20250103 651 15.98 20250409 6680 -88.70 20240415 651 15.98 20250409 0.01 Y 073570 500 180 억 2493301 N N 24042 N 00 N
6 20250414 120621 51 100.00 KOSDAQ 기타제조 N N N N N 760 42 2 5.85 282852937 375910 175.62 769 776 737 933 503 718 752.45 6.89 0 83673 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 275 -0.27 0.52 12 1.04 -2825.00 1469.00 7840 20240404 -90.31 651 20250409 16.74 1660 -54.22 20250103 651 16.74 20250409 6680 -88.62 20240415 651 16.74 20250409 0.01 Y 073570 500 180 억 2493301 N N 24042 N 00 N
7 20250414 110617 51 100.00 KOSDAQ 기타제조 N N N N N 755 37 2 5.15 247383243 329101 153.75 769 776 737 933 503 718 751.69 6.89 0 69401 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 273 -0.27 0.51 12 0.91 -2825.00 1469.00 7840 20240404 -90.37 651 20250409 15.98 1660 -54.52 20250103 651 15.98 20250409 6680 -88.70 20240415 651 15.98 20250409 0.01 Y 073570 500 180 억 2493301 N N 24042 N 00 N
8 20250414 100619 51 100.00 KOSDAQ 기타제조 N N N N N 750 32 2 4.46 202875178 270125 126.20 769 776 737 933 503 718 751.04 6.89 0 55200 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 271 -0.27 0.51 12 0.75 -2825.00 1469.00 7840 20240404 -90.43 651 20250409 15.21 1660 -54.82 20250103 651 15.21 20250409 6680 -88.77 20240415 651 15.21 20250409 0.01 Y 073570 500 180 억 2493301 N N 24042 N 00 N
9 20250414 090620 51 100.00 KOSDAQ 기타제조 N N N N N 750 32 2 4.46 59829757 79376 37.08 769 776 737 933 503 718 753.75 6.89 0 -12293 741 729 708 696 675 735 702 181 215 500 0 1 1 36189497 271 -0.27 0.51 12 0.22 -2825.00 1469.00 7840 20240404 -90.43 651 20250409 15.21 1660 -54.82 20250103 651 15.21 20250409 6680 -88.77 20240415 651 15.21 20250409 0.01 Y 073570 500 180 억 2493301 N N 24042 N 00 N
10 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
11 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
12 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