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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160658,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,800,-33,5,-3.96,484052459,597356,108.47,833,837,780,1082,584,833,810.37,4.59,0,73681,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,290,-0.13,0.20,12,1.65,-6334.00,4066.00,8400,20240329,-90.48,754,20250217,6.10,1660,-51.81,20250103,754,6.10,20250217,8400,-90.48,20240329,754,6.10,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250321,150642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,807,-26,5,-3.12,415855212,512082,92.99,833,837,799,1082,584,833,812.09,4.59,0,65810,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,292,-0.13,0.20,12,1.42,-6334.00,4066.00,8400,20240329,-90.39,754,20250217,7.03,1660,-51.39,20250103,754,7.03,20250217,8400,-90.39,20240329,754,7.03,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250321,140643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,815,-18,5,-2.16,366667921,451440,81.98,833,837,799,1082,584,833,812.22,4.59,0,53784,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,295,-0.13,0.20,12,1.25,-6334.00,4066.00,8400,20240329,-90.30,754,20250217,8.09,1660,-50.90,20250103,754,8.09,20250217,8400,-90.30,20240329,754,8.09,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250321,130643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,820,-13,5,-1.56,315184283,388459,70.54,833,837,799,1082,584,833,811.37,4.59,0,59855,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,297,-0.13,0.20,12,1.07,-6334.00,4066.00,8400,20240329,-90.24,754,20250217,8.75,1660,-50.60,20250103,754,8.75,20250217,8400,-90.24,20240329,754,8.75,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250321,120645,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,832,-1,5,-0.12,292554303,361016,65.56,833,837,799,1082,584,833,810.36,4.59,0,60699,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,301,-0.13,0.20,12,1.00,-6334.00,4066.00,8400,20240329,-90.10,754,20250217,10.34,1660,-49.88,20250103,754,10.34,20250217,8400,-90.10,20240329,754,10.34,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250321,110643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,820,-13,5,-1.56,249318240,308660,56.05,833,833,799,1082,584,833,807.74,4.59,0,44284,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,297,-0.13,0.20,12,0.85,-6334.00,4066.00,8400,20240329,-90.24,754,20250217,8.75,1660,-50.60,20250103,754,8.75,20250217,8400,-90.24,20240329,754,8.75,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250321,100644,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,803,-30,5,-3.60,194672657,241245,43.81,833,833,799,1082,584,833,806.95,4.59,0,19878,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,291,-0.13,0.20,12,0.67,-6334.00,4066.00,8400,20240329,-90.44,754,20250217,6.50,1660,-51.63,20250103,754,6.50,20250217,8400,-90.44,20240329,754,6.50,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250321,090647,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,816,-17,5,-2.04,30998605,37678,6.84,833,833,816,1082,584,833,822.72,4.59,0,-13774,856,844,837,825,818,841,822,181,249,500,580,1,1,36189497,295,-0.13,0.20,12,0.10,-6334.00,4066.00,8400,20240329,-90.29,754,20250217,8.22,1660,-50.84,20250103,754,8.22,20250217,8400,-90.29,20240329,754,8.22,20250217,0.05,N,073570,500,180 억,,1659745,N,N,0,N,00,N
20250320,160936,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,833,-6,5,-0.72,457295675,544850,57.61,840,849,830,1090,588,839,839.31,4.50,0,32645,897,868,849,820,801,858,810,181,251,500,580,1,1,36189497,301,-0.13,0.20,12,1.51,-6334.00,4066.00,8400,20240329,-90.08,754,20250217,10.48,1660,-49.82,20250103,754,10.48,20250217,8400,-90.08,20240329,754,10.48,20250217,0.05,N,073570,500,180 억,,1626919,N,N,0,N,00,N
20250320,150643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,838,-1,5,-0.12,422249481,502900,53.17,840,849,830,1090,588,839,839.63,4.50,0,38682,897,868,849,820,801,858,810,181,251,500,580,1,1,36189497,303,-0.13,0.21,12,1.39,-6334.00,4066.00,8400,20240329,-90.02,754,20250217,11.14,1660,-49.52,20250103,754,11.14,20250217,8400,-90.02,20240329,754,11.14,20250217,0.05,N,073570,500,180 억,,1626919,N,N,0,N,00,N
20250320,140645,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,843,4,2,0.48,341540816,407176,43.05,840,849,830,1090,588,839,838.80,4.50,0,38575,897,868,849,820,801,858,810,181,251,500,580,1,1,36189497,305,-0.13,0.21,12,1.13,-6334.00,4066.00,8400,20240329,-89.96,754,20250217,11.80,1660,-49.22,20250103,754,11.80,20250217,8400,-89.96,20240329,754,11.80,20250217,0.05,N,073570,500,180 억,,1626919,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 20250321 160658 57 100.00 KOSDAQ 기타제조 N N N N N 800 -33 5 -3.96 484052459 597356 108.47 833 837 780 1082 584 833 810.37 4.59 0 73681 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 290 -0.13 0.20 12 1.65 -6334.00 4066.00 8400 20240329 -90.48 754 20250217 6.10 1660 -51.81 20250103 754 6.10 20250217 8400 -90.48 20240329 754 6.10 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
3 20250321 150642 57 100.00 KOSDAQ 기타제조 N N N N N 807 -26 5 -3.12 415855212 512082 92.99 833 837 799 1082 584 833 812.09 4.59 0 65810 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 292 -0.13 0.20 12 1.42 -6334.00 4066.00 8400 20240329 -90.39 754 20250217 7.03 1660 -51.39 20250103 754 7.03 20250217 8400 -90.39 20240329 754 7.03 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
4 20250321 140643 57 100.00 KOSDAQ 기타제조 N N N N N 815 -18 5 -2.16 366667921 451440 81.98 833 837 799 1082 584 833 812.22 4.59 0 53784 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 295 -0.13 0.20 12 1.25 -6334.00 4066.00 8400 20240329 -90.30 754 20250217 8.09 1660 -50.90 20250103 754 8.09 20250217 8400 -90.30 20240329 754 8.09 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
5 20250321 130643 57 100.00 KOSDAQ 기타제조 N N N N N 820 -13 5 -1.56 315184283 388459 70.54 833 837 799 1082 584 833 811.37 4.59 0 59855 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 297 -0.13 0.20 12 1.07 -6334.00 4066.00 8400 20240329 -90.24 754 20250217 8.75 1660 -50.60 20250103 754 8.75 20250217 8400 -90.24 20240329 754 8.75 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
6 20250321 120645 57 100.00 KOSDAQ 기타제조 N N N N N 832 -1 5 -0.12 292554303 361016 65.56 833 837 799 1082 584 833 810.36 4.59 0 60699 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 301 -0.13 0.20 12 1.00 -6334.00 4066.00 8400 20240329 -90.10 754 20250217 10.34 1660 -49.88 20250103 754 10.34 20250217 8400 -90.10 20240329 754 10.34 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
7 20250321 110643 57 100.00 KOSDAQ 기타제조 N N N N N 820 -13 5 -1.56 249318240 308660 56.05 833 833 799 1082 584 833 807.74 4.59 0 44284 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 297 -0.13 0.20 12 0.85 -6334.00 4066.00 8400 20240329 -90.24 754 20250217 8.75 1660 -50.60 20250103 754 8.75 20250217 8400 -90.24 20240329 754 8.75 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
8 20250321 100644 57 100.00 KOSDAQ 기타제조 N N N N N 803 -30 5 -3.60 194672657 241245 43.81 833 833 799 1082 584 833 806.95 4.59 0 19878 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 291 -0.13 0.20 12 0.67 -6334.00 4066.00 8400 20240329 -90.44 754 20250217 6.50 1660 -51.63 20250103 754 6.50 20250217 8400 -90.44 20240329 754 6.50 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
9 20250321 090647 57 100.00 KOSDAQ 기타제조 N N N N N 816 -17 5 -2.04 30998605 37678 6.84 833 833 816 1082 584 833 822.72 4.59 0 -13774 856 844 837 825 818 841 822 181 249 500 580 1 1 36189497 295 -0.13 0.20 12 0.10 -6334.00 4066.00 8400 20240329 -90.29 754 20250217 8.22 1660 -50.84 20250103 754 8.22 20250217 8400 -90.29 20240329 754 8.22 20250217 0.05 N 073570 500 180 억 1659745 N N 0 N 00 N
10 20250320 160936 57 100.00 KOSDAQ 기타제조 N N N N N 833 -6 5 -0.72 457295675 544850 57.61 840 849 830 1090 588 839 839.31 4.50 0 32645 897 868 849 820 801 858 810 181 251 500 580 1 1 36189497 301 -0.13 0.20 12 1.51 -6334.00 4066.00 8400 20240329 -90.08 754 20250217 10.48 1660 -49.82 20250103 754 10.48 20250217 8400 -90.08 20240329 754 10.48 20250217 0.05 N 073570 500 180 억 1626919 N N 0 N 00 N
11 20250320 150643 57 100.00 KOSDAQ 기타제조 N N N N N 838 -1 5 -0.12 422249481 502900 53.17 840 849 830 1090 588 839 839.63 4.50 0 38682 897 868 849 820 801 858 810 181 251 500 580 1 1 36189497 303 -0.13 0.21 12 1.39 -6334.00 4066.00 8400 20240329 -90.02 754 20250217 11.14 1660 -49.52 20250103 754 11.14 20250217 8400 -90.02 20240329 754 11.14 20250217 0.05 N 073570 500 180 억 1626919 N N 0 N 00 N
12 20250320 140645 57 100.00 KOSDAQ 기타제조 N N N N N 843 4 2 0.48 341540816 407176 43.05 840 849 830 1090 588 839 838.80 4.50 0 38575 897 868 849 820 801 858 810 181 251 500 580 1 1 36189497 305 -0.13 0.21 12 1.13 -6334.00 4066.00 8400 20240329 -89.96 754 20250217 11.80 1660 -49.22 20250103 754 11.80 20250217 8400 -89.96 20240329 754 11.80 20250217 0.05 N 073570 500 180 억 1626919 N N 0 N 00 N