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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073570/price/prices-20250201.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
20250219,160639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,974,10,2,1.04,1145745590,1188599,84.12,960,996,924,1253,675,964,963.94,5.00,0,173375,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,352,-0.15,0.24,12,3.28,-6334.00,4066.00,8400,20240329,-88.40,754,20250217,29.18,1660,-41.33,20250103,754,29.18,20250217,8400,-88.40,20240329,754,29.18,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250219,150640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,9,2,0.93,1108658645,1150557,81.42,960,996,924,1253,675,964,963.58,5.00,0,160180,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,352,-0.15,0.24,12,3.18,-6334.00,4066.00,8400,20240329,-88.42,754,20250217,29.05,1660,-41.39,20250103,754,29.05,20250217,8400,-88.42,20240329,754,29.05,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250219,140637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,6,2,0.62,1026977701,1066702,75.49,960,996,924,1253,675,964,962.76,5.00,0,109341,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,351,-0.15,0.24,12,2.95,-6334.00,4066.00,8400,20240329,-88.45,754,20250217,28.65,1660,-41.57,20250103,754,28.65,20250217,8400,-88.45,20240329,754,28.65,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250219,130638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,9,2,0.93,946942357,983858,69.63,960,996,924,1253,675,964,962.48,5.00,0,92549,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,352,-0.15,0.24,12,2.72,-6334.00,4066.00,8400,20240329,-88.42,754,20250217,29.05,1660,-41.39,20250103,754,29.05,20250217,8400,-88.42,20240329,754,29.05,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250219,120638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,972,8,2,0.83,920496944,956712,67.71,960,996,924,1253,675,964,962.15,5.00,0,82767,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,352,-0.15,0.24,12,2.64,-6334.00,4066.00,8400,20240329,-88.43,754,20250217,28.91,1660,-41.45,20250103,754,28.91,20250217,8400,-88.43,20240329,754,28.91,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250219,110639,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,5,2,0.52,855850217,890224,63.00,960,996,924,1253,675,964,961.39,5.00,0,67828,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,351,-0.15,0.24,12,2.46,-6334.00,4066.00,8400,20240329,-88.46,754,20250217,28.51,1660,-41.63,20250103,754,28.51,20250217,8400,-88.46,20240329,754,28.51,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250219,100638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,967,3,2,0.31,432489189,457032,32.34,960,967,924,1253,675,964,946.30,5.00,0,53592,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,350,-0.15,0.24,12,1.26,-6334.00,4066.00,8400,20240329,-88.49,754,20250217,28.25,1660,-41.75,20250103,754,28.25,20250217,8400,-88.49,20240329,754,28.25,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250219,090640,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,962,-2,5,-0.21,93663550,97864,6.93,960,962,949,1253,675,964,957.08,5.00,0,-14868,1060,1012,981,933,902,996,917,181,289,500,670,1,1,36189497,348,-0.15,0.24,12,0.27,-6334.00,4066.00,8400,20240329,-88.55,754,20250217,27.59,1660,-42.05,20250103,754,27.59,20250217,8400,-88.55,20240329,754,27.59,20250217,0.14,N,073570,500,180 억,,1808694,N,N,0,N,00,N
20250218,160637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,964,-30,5,-3.02,1390521136,1410683,10.14,1000,1029,950,1292,696,994,985.70,4.91,0,32216,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,349,-0.15,0.24,12,3.90,-6334.00,4066.00,8400,20240329,-88.52,754,20250217,27.85,1660,-41.93,20250103,754,27.85,20250217,8400,-88.52,20240329,754,27.85,20250217,0.16,N,073570,500,180 억,,1776478,N,N,0,N,00,N
20250218,150637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,966,-28,5,-2.82,1340308356,1358327,9.76,1000,1029,954,1292,696,994,986.72,4.91,0,36333,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,350,-0.15,0.24,12,3.75,-6334.00,4066.00,8400,20240329,-88.50,754,20250217,28.12,1660,-41.81,20250103,754,28.12,20250217,8400,-88.50,20240329,754,28.12,20250217,0.16,N,073570,500,180 억,,1776478,N,N,0,N,00,N
20250218,140638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,964,-30,5,-3.02,1255792962,1270527,9.13,1000,1029,954,1292,696,994,988.39,4.91,0,20963,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,349,-0.15,0.24,12,3.51,-6334.00,4066.00,8400,20240329,-88.52,754,20250217,27.85,1660,-41.93,20250103,754,27.85,20250217,8400,-88.52,20240329,754,27.85,20250217,0.16,N,073570,500,180 억,,1776478,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 20250219 160639 57 100.00 KOSDAQ 기타제조 N N N N N 974 10 2 1.04 1145745590 1188599 84.12 960 996 924 1253 675 964 963.94 5.00 0 173375 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 352 -0.15 0.24 12 3.28 -6334.00 4066.00 8400 20240329 -88.40 754 20250217 29.18 1660 -41.33 20250103 754 29.18 20250217 8400 -88.40 20240329 754 29.18 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
3 20250219 150640 57 100.00 KOSDAQ 기타제조 N N N N N 973 9 2 0.93 1108658645 1150557 81.42 960 996 924 1253 675 964 963.58 5.00 0 160180 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 352 -0.15 0.24 12 3.18 -6334.00 4066.00 8400 20240329 -88.42 754 20250217 29.05 1660 -41.39 20250103 754 29.05 20250217 8400 -88.42 20240329 754 29.05 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
4 20250219 140637 57 100.00 KOSDAQ 기타제조 N N N N N 970 6 2 0.62 1026977701 1066702 75.49 960 996 924 1253 675 964 962.76 5.00 0 109341 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 351 -0.15 0.24 12 2.95 -6334.00 4066.00 8400 20240329 -88.45 754 20250217 28.65 1660 -41.57 20250103 754 28.65 20250217 8400 -88.45 20240329 754 28.65 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
5 20250219 130638 57 100.00 KOSDAQ 기타제조 N N N N N 973 9 2 0.93 946942357 983858 69.63 960 996 924 1253 675 964 962.48 5.00 0 92549 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 352 -0.15 0.24 12 2.72 -6334.00 4066.00 8400 20240329 -88.42 754 20250217 29.05 1660 -41.39 20250103 754 29.05 20250217 8400 -88.42 20240329 754 29.05 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
6 20250219 120638 57 100.00 KOSDAQ 기타제조 N N N N N 972 8 2 0.83 920496944 956712 67.71 960 996 924 1253 675 964 962.15 5.00 0 82767 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 352 -0.15 0.24 12 2.64 -6334.00 4066.00 8400 20240329 -88.43 754 20250217 28.91 1660 -41.45 20250103 754 28.91 20250217 8400 -88.43 20240329 754 28.91 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
7 20250219 110639 57 100.00 KOSDAQ 기타제조 N N N N N 969 5 2 0.52 855850217 890224 63.00 960 996 924 1253 675 964 961.39 5.00 0 67828 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 351 -0.15 0.24 12 2.46 -6334.00 4066.00 8400 20240329 -88.46 754 20250217 28.51 1660 -41.63 20250103 754 28.51 20250217 8400 -88.46 20240329 754 28.51 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
8 20250219 100638 57 100.00 KOSDAQ 기타제조 N N N N N 967 3 2 0.31 432489189 457032 32.34 960 967 924 1253 675 964 946.30 5.00 0 53592 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 350 -0.15 0.24 12 1.26 -6334.00 4066.00 8400 20240329 -88.49 754 20250217 28.25 1660 -41.75 20250103 754 28.25 20250217 8400 -88.49 20240329 754 28.25 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
9 20250219 090640 57 100.00 KOSDAQ 기타제조 N N N N N 962 -2 5 -0.21 93663550 97864 6.93 960 962 949 1253 675 964 957.08 5.00 0 -14868 1060 1012 981 933 902 996 917 181 289 500 670 1 1 36189497 348 -0.15 0.24 12 0.27 -6334.00 4066.00 8400 20240329 -88.55 754 20250217 27.59 1660 -42.05 20250103 754 27.59 20250217 8400 -88.55 20240329 754 27.59 20250217 0.14 N 073570 500 180 억 1808694 N N 0 N 00 N
10 20250218 160637 57 100.00 KOSDAQ 기타제조 N N N N N 964 -30 5 -3.02 1390521136 1410683 10.14 1000 1029 950 1292 696 994 985.70 4.91 0 32216 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 349 -0.15 0.24 12 3.90 -6334.00 4066.00 8400 20240329 -88.52 754 20250217 27.85 1660 -41.93 20250103 754 27.85 20250217 8400 -88.52 20240329 754 27.85 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N
11 20250218 150637 57 100.00 KOSDAQ 기타제조 N N N N N 966 -28 5 -2.82 1340308356 1358327 9.76 1000 1029 954 1292 696 994 986.72 4.91 0 36333 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 350 -0.15 0.24 12 3.75 -6334.00 4066.00 8400 20240329 -88.50 754 20250217 28.12 1660 -41.81 20250103 754 28.12 20250217 8400 -88.50 20240329 754 28.12 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N
12 20250218 140638 57 100.00 KOSDAQ 기타제조 N N N N N 964 -30 5 -3.02 1255792962 1270527 9.13 1000 1029 954 1292 696 994 988.39 4.91 0 20963 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 349 -0.15 0.24 12 3.51 -6334.00 4066.00 8400 20240329 -88.52 754 20250217 27.85 1660 -41.93 20250103 754 27.85 20250217 8400 -88.52 20240329 754 27.85 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N