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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,980,-14,5,-1.41,1011686592,1017779,7.31,1000,1029,977,1292,696,994,994.01,4.91,0,-5963,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,355,-0.15,0.24,12,2.81,-6334.00,4066.00,8400,20240329,-88.33,754,20250217,29.97,1660,-40.96,20250103,754,29.97,20250217,8400,-88.33,20240329,754,29.97,20250217,0.16,N,073570,500,180 억,,1776478,N,N,0,N,00,N
20250218,120637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,984,-10,5,-1.01,918926954,923150,6.63,1000,1029,980,1292,696,994,995.43,4.91,0,19830,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,356,-0.16,0.24,12,2.55,-6334.00,4066.00,8400,20240329,-88.29,754,20250217,30.50,1660,-40.72,20250103,754,30.50,20250217,8400,-88.29,20240329,754,30.50,20250217,0.16,N,073570,500,180 억,,1776478,N,N,0,N,00,N
20250218,110636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,989,-5,5,-0.50,845705809,848972,6.10,1000,1029,980,1292,696,994,996.16,4.91,0,18691,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,358,-0.16,0.24,12,2.35,-6334.00,4066.00,8400,20240329,-88.23,754,20250217,31.17,1660,-40.42,20250103,754,31.17,20250217,8400,-88.23,20240329,754,31.17,20250217,0.16,N,073570,500,180 억,,1776478,N,N,0,N,00,N
20250218,100636,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,989,-5,5,-0.50,725660070,728031,5.23,1000,1029,980,1292,696,994,996.75,4.91,0,-7921,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,358,-0.16,0.24,12,2.01,-6334.00,4066.00,8400,20240329,-88.23,754,20250217,31.17,1660,-40.42,20250103,754,31.17,20250217,8400,-88.23,20240329,754,31.17,20250217,0.16,N,073570,500,180 억,,1776478,N,N,0,N,00,N
20250218,090638,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,3,2,0.30,201679395,202304,1.45,1000,1017,982,1292,696,994,996.94,4.91,0,-27281,1278,1136,945,803,612,1207,874,181,298,500,690,1,1,36189497,361,-0.16,0.25,12,0.56,-6334.00,4066.00,8400,20240329,-88.13,754,20250217,32.23,1660,-39.94,20250103,754,32.23,20250217,8400,-88.13,20240329,754,32.23,20250217,0.16,N,073570,500,180 억,,1776478,N,N,0,N,00,N
20250217,160636,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,994,10,2,1.02,13114657450,13904046,733.59,770,1087,754,1279,689,984,943.22,2.33,0,931457,1074,1028,1006,960,938,1018,950,181,295,500,680,1,1,36189497,360,-0.16,0.24,12,38.42,-6334.00,4066.00,8400,20240329,-88.17,754,20250217,31.83,1660,-40.12,20250103,754,31.83,20250217,8400,-88.17,20240329,754,31.83,20250217,0.16,N,073570,500,180 억,,844976,N,N,0,N,00,N
20250217,150635,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,990,6,2,0.61,12969230066,13757384,725.85,770,1087,754,1279,689,984,942.71,2.33,0,889295,1074,1028,1006,960,938,1018,950,181,295,500,680,1,1,36189497,358,-0.16,0.24,12,38.01,-6334.00,4066.00,8400,20240329,-88.21,754,20250217,31.30,1660,-40.36,20250103,754,31.30,20250217,8400,-88.21,20240329,754,31.30,20250217,0.16,N,073570,500,180 억,,844976,N,N,0,N,00,N
20250217,140634,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,998,14,2,1.42,12674202831,13461083,710.22,770,1087,754,1279,689,984,941.54,2.33,0,832106,1074,1028,1006,960,938,1018,950,181,295,500,680,1,1,36189497,361,-0.16,0.25,12,37.20,-6334.00,4066.00,8400,20240329,-88.12,754,20250217,32.36,1660,-39.88,20250103,754,32.36,20250217,8400,-88.12,20240329,754,32.36,20250217,0.16,N,073570,500,180 억,,844976,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 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
3 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
4 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
5 20250218 130636 57 100.00 KOSDAQ 기타제조 N N N N N 980 -14 5 -1.41 1011686592 1017779 7.31 1000 1029 977 1292 696 994 994.01 4.91 0 -5963 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 355 -0.15 0.24 12 2.81 -6334.00 4066.00 8400 20240329 -88.33 754 20250217 29.97 1660 -40.96 20250103 754 29.97 20250217 8400 -88.33 20240329 754 29.97 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N
6 20250218 120637 57 100.00 KOSDAQ 기타제조 N N N N N 984 -10 5 -1.01 918926954 923150 6.63 1000 1029 980 1292 696 994 995.43 4.91 0 19830 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 356 -0.16 0.24 12 2.55 -6334.00 4066.00 8400 20240329 -88.29 754 20250217 30.50 1660 -40.72 20250103 754 30.50 20250217 8400 -88.29 20240329 754 30.50 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N
7 20250218 110636 57 100.00 KOSDAQ 기타제조 N N N N N 989 -5 5 -0.50 845705809 848972 6.10 1000 1029 980 1292 696 994 996.16 4.91 0 18691 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 358 -0.16 0.24 12 2.35 -6334.00 4066.00 8400 20240329 -88.23 754 20250217 31.17 1660 -40.42 20250103 754 31.17 20250217 8400 -88.23 20240329 754 31.17 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N
8 20250218 100636 57 100.00 KOSDAQ 기타제조 N N N N N 989 -5 5 -0.50 725660070 728031 5.23 1000 1029 980 1292 696 994 996.75 4.91 0 -7921 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 358 -0.16 0.24 12 2.01 -6334.00 4066.00 8400 20240329 -88.23 754 20250217 31.17 1660 -40.42 20250103 754 31.17 20250217 8400 -88.23 20240329 754 31.17 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N
9 20250218 090638 57 100.00 KOSDAQ 기타제조 N N N N N 997 3 2 0.30 201679395 202304 1.45 1000 1017 982 1292 696 994 996.94 4.91 0 -27281 1278 1136 945 803 612 1207 874 181 298 500 690 1 1 36189497 361 -0.16 0.25 12 0.56 -6334.00 4066.00 8400 20240329 -88.13 754 20250217 32.23 1660 -39.94 20250103 754 32.23 20250217 8400 -88.13 20240329 754 32.23 20250217 0.16 N 073570 500 180 억 1776478 N N 0 N 00 N
10 20250217 160636 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 994 10 2 1.02 13114657450 13904046 733.59 770 1087 754 1279 689 984 943.22 2.33 0 931457 1074 1028 1006 960 938 1018 950 181 295 500 680 1 1 36189497 360 -0.16 0.24 12 38.42 -6334.00 4066.00 8400 20240329 -88.17 754 20250217 31.83 1660 -40.12 20250103 754 31.83 20250217 8400 -88.17 20240329 754 31.83 20250217 0.16 N 073570 500 180 억 844976 N N 0 N 00 N
11 20250217 150635 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 990 6 2 0.61 12969230066 13757384 725.85 770 1087 754 1279 689 984 942.71 2.33 0 889295 1074 1028 1006 960 938 1018 950 181 295 500 680 1 1 36189497 358 -0.16 0.24 12 38.01 -6334.00 4066.00 8400 20240329 -88.21 754 20250217 31.30 1660 -40.36 20250103 754 31.30 20250217 8400 -88.21 20240329 754 31.30 20250217 0.16 N 073570 500 180 억 844976 N N 0 N 00 N
12 20250217 140634 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 998 14 2 1.42 12674202831 13461083 710.22 770 1087 754 1279 689 984 941.54 2.33 0 832106 1074 1028 1006 960 938 1018 950 181 295 500 680 1 1 36189497 361 -0.16 0.25 12 37.20 -6334.00 4066.00 8400 20240329 -88.12 754 20250217 32.36 1660 -39.88 20250103 754 32.36 20250217 8400 -88.12 20240329 754 32.36 20250217 0.16 N 073570 500 180 억 844976 N N 0 N 00 N