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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,-12,5,-1.20,445281037,452931,123.92,1004,1012,961,1305,703,1004,983.11,5.91,0,-10607,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,359,-0.16,0.24,12,1.25,-6334.00,4066.00,8400,20240329,-88.19,754,20250217,31.56,1660,-40.24,20250103,754,31.56,20250217,8400,-88.19,20240329,754,31.56,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250306,150616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,-13,5,-1.29,404145274,411456,112.58,1004,1012,961,1305,703,1004,982.23,5.91,0,-13246,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,359,-0.16,0.24,12,1.14,-6334.00,4066.00,8400,20240329,-88.20,754,20250217,31.43,1660,-40.30,20250103,754,31.43,20250217,8400,-88.20,20240329,754,31.43,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250306,140615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,981,-23,5,-2.29,320182858,326637,89.37,1004,1012,961,1305,703,1004,980.24,5.91,0,-12320,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,355,-0.15,0.24,12,0.90,-6334.00,4066.00,8400,20240329,-88.32,754,20250217,30.11,1660,-40.90,20250103,754,30.11,20250217,8400,-88.32,20240329,754,30.11,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250306,130617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,976,-28,5,-2.79,267478342,272853,74.65,1004,1012,961,1305,703,1004,980.30,5.91,0,-35119,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,353,-0.15,0.24,12,0.75,-6334.00,4066.00,8400,20240329,-88.38,754,20250217,29.44,1660,-41.20,20250103,754,29.44,20250217,8400,-88.38,20240329,754,29.44,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250306,120616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,972,-32,5,-3.19,238508346,242989,66.48,1004,1012,961,1305,703,1004,981.56,5.91,0,-30323,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,352,-0.15,0.24,12,0.67,-6334.00,4066.00,8400,20240329,-88.43,754,20250217,28.91,1660,-41.45,20250103,754,28.91,20250217,8400,-88.43,20240329,754,28.91,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250306,110614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,971,-33,5,-3.29,216913014,220775,60.40,1004,1012,961,1305,703,1004,982.51,5.91,0,-26844,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,351,-0.15,0.24,12,0.61,-6334.00,4066.00,8400,20240329,-88.44,754,20250217,28.78,1660,-41.51,20250103,754,28.78,20250217,8400,-88.44,20240329,754,28.78,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250306,100615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,-34,5,-3.39,141882909,143200,39.18,1004,1012,966,1305,703,1004,990.80,5.91,0,-41235,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,351,-0.15,0.24,12,0.40,-6334.00,4066.00,8400,20240329,-88.45,754,20250217,28.65,1660,-41.57,20250103,754,28.65,20250217,8400,-88.45,20240329,754,28.65,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250306,090619,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1010,6,2,0.60,15570882,15506,4.24,1004,1010,999,1305,703,1004,1004.18,5.91,0,11298,1038,1021,992,975,946,1029,983,181,301,500,700,1,1,36189497,366,-0.16,0.25,12,0.04,-6334.00,4066.00,8400,20240329,-87.98,754,20250217,33.95,1660,-39.16,20250103,754,33.95,20250217,8400,-87.98,20240329,754,33.95,20250217,0.07,N,073570,500,180 억,,2139560,N,N,0,N,00,N
20250305,160609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1004,28,2,2.87,357936372,364902,62.25,978,1009,963,1268,684,976,980.90,5.66,0,92898,1059,1017,985,943,911,1001,927,181,292,500,680,1,1,36189497,363,-0.16,0.25,12,1.01,-6334.00,4066.00,8400,20240329,-88.05,754,20250217,33.16,1660,-39.52,20250103,754,33.16,20250217,8400,-88.05,20240329,754,33.16,20250217,0.07,N,073570,500,180 억,,2048994,N,N,0,N,00,N
20250305,150612,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,995,19,2,1.95,321727120,328809,56.09,978,1000,963,1268,684,976,978.46,5.66,0,76559,1059,1017,985,943,911,1001,927,181,292,500,680,1,1,36189497,360,-0.16,0.24,12,0.91,-6334.00,4066.00,8400,20240329,-88.15,754,20250217,31.96,1660,-40.06,20250103,754,31.96,20250217,8400,-88.15,20240329,754,31.96,20250217,0.07,N,073570,500,180 억,,2048994,N,N,0,N,00,N
20250305,140610,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,982,6,2,0.61,283912296,290557,49.57,978,992,963,1268,684,976,977.13,5.66,0,48250,1059,1017,985,943,911,1001,927,181,292,500,680,1,1,36189497,355,-0.16,0.24,12,0.80,-6334.00,4066.00,8400,20240329,-88.31,754,20250217,30.24,1660,-40.84,20250103,754,30.24,20250217,8400,-88.31,20240329,754,30.24,20250217,0.07,N,073570,500,180 억,,2048994,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 20250306 160617 57 100.00 KOSDAQ 기타제조 N N N N N 992 -12 5 -1.20 445281037 452931 123.92 1004 1012 961 1305 703 1004 983.11 5.91 0 -10607 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 359 -0.16 0.24 12 1.25 -6334.00 4066.00 8400 20240329 -88.19 754 20250217 31.56 1660 -40.24 20250103 754 31.56 20250217 8400 -88.19 20240329 754 31.56 20250217 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
3 20250306 150616 57 100.00 KOSDAQ 기타제조 N N N N N 991 -13 5 -1.29 404145274 411456 112.58 1004 1012 961 1305 703 1004 982.23 5.91 0 -13246 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 359 -0.16 0.24 12 1.14 -6334.00 4066.00 8400 20240329 -88.20 754 20250217 31.43 1660 -40.30 20250103 754 31.43 20250217 8400 -88.20 20240329 754 31.43 20250217 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
4 20250306 140615 57 100.00 KOSDAQ 기타제조 N N N N N 981 -23 5 -2.29 320182858 326637 89.37 1004 1012 961 1305 703 1004 980.24 5.91 0 -12320 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 355 -0.15 0.24 12 0.90 -6334.00 4066.00 8400 20240329 -88.32 754 20250217 30.11 1660 -40.90 20250103 754 30.11 20250217 8400 -88.32 20240329 754 30.11 20250217 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
5 20250306 130617 57 100.00 KOSDAQ 기타제조 N N N N N 976 -28 5 -2.79 267478342 272853 74.65 1004 1012 961 1305 703 1004 980.30 5.91 0 -35119 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 353 -0.15 0.24 12 0.75 -6334.00 4066.00 8400 20240329 -88.38 754 20250217 29.44 1660 -41.20 20250103 754 29.44 20250217 8400 -88.38 20240329 754 29.44 20250217 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
6 20250306 120616 57 100.00 KOSDAQ 기타제조 N N N N N 972 -32 5 -3.19 238508346 242989 66.48 1004 1012 961 1305 703 1004 981.56 5.91 0 -30323 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 352 -0.15 0.24 12 0.67 -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 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
7 20250306 110614 57 100.00 KOSDAQ 기타제조 N N N N N 971 -33 5 -3.29 216913014 220775 60.40 1004 1012 961 1305 703 1004 982.51 5.91 0 -26844 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 351 -0.15 0.24 12 0.61 -6334.00 4066.00 8400 20240329 -88.44 754 20250217 28.78 1660 -41.51 20250103 754 28.78 20250217 8400 -88.44 20240329 754 28.78 20250217 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
8 20250306 100615 57 100.00 KOSDAQ 기타제조 N N N N N 970 -34 5 -3.39 141882909 143200 39.18 1004 1012 966 1305 703 1004 990.80 5.91 0 -41235 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 351 -0.15 0.24 12 0.40 -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 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
9 20250306 090619 57 100.00 KOSDAQ 기타제조 N N N N N 1010 6 2 0.60 15570882 15506 4.24 1004 1010 999 1305 703 1004 1004.18 5.91 0 11298 1038 1021 992 975 946 1029 983 181 301 500 700 1 1 36189497 366 -0.16 0.25 12 0.04 -6334.00 4066.00 8400 20240329 -87.98 754 20250217 33.95 1660 -39.16 20250103 754 33.95 20250217 8400 -87.98 20240329 754 33.95 20250217 0.07 N 073570 500 180 억 2139560 N N 0 N 00 N
10 20250305 160609 57 100.00 KOSDAQ 기타제조 N N N N N 1004 28 2 2.87 357936372 364902 62.25 978 1009 963 1268 684 976 980.90 5.66 0 92898 1059 1017 985 943 911 1001 927 181 292 500 680 1 1 36189497 363 -0.16 0.25 12 1.01 -6334.00 4066.00 8400 20240329 -88.05 754 20250217 33.16 1660 -39.52 20250103 754 33.16 20250217 8400 -88.05 20240329 754 33.16 20250217 0.07 N 073570 500 180 억 2048994 N N 0 N 00 N
11 20250305 150612 57 100.00 KOSDAQ 기타제조 N N N N N 995 19 2 1.95 321727120 328809 56.09 978 1000 963 1268 684 976 978.46 5.66 0 76559 1059 1017 985 943 911 1001 927 181 292 500 680 1 1 36189497 360 -0.16 0.24 12 0.91 -6334.00 4066.00 8400 20240329 -88.15 754 20250217 31.96 1660 -40.06 20250103 754 31.96 20250217 8400 -88.15 20240329 754 31.96 20250217 0.07 N 073570 500 180 억 2048994 N N 0 N 00 N
12 20250305 140610 57 100.00 KOSDAQ 기타제조 N N N N N 982 6 2 0.61 283912296 290557 49.57 978 992 963 1268 684 976 977.13 5.66 0 48250 1059 1017 985 943 911 1001 927 181 292 500 680 1 1 36189497 355 -0.16 0.24 12 0.80 -6334.00 4066.00 8400 20240329 -88.31 754 20250217 30.24 1660 -40.84 20250103 754 30.24 20250217 8400 -88.31 20240329 754 30.24 20250217 0.07 N 073570 500 180 억 2048994 N N 0 N 00 N