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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073560/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
20250318,160637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,-14,5,-1.05,104756257,79234,73.04,1335,1336,1315,1734,934,1334,1322.11,1.36,0,-2612,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,914,60.00,0.36,12,0.11,22.00,3625.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250318,150640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,-16,5,-1.20,100798185,76233,70.27,1335,1336,1318,1734,934,1334,1322.24,1.36,0,-2457,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,913,59.91,0.36,12,0.11,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1345,-2.01,20250221,1244,5.95,20250102,1685,-21.78,20240618,1137,15.92,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250318,140638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1321,-13,5,-0.97,72660298,54906,50.61,1335,1336,1320,1734,934,1334,1323.36,1.36,0,-2613,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,915,60.05,0.36,12,0.08,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1345,-1.78,20250221,1244,6.19,20250102,1685,-21.60,20240618,1137,16.18,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250318,130637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,-10,5,-0.75,56397167,42591,39.26,1335,1336,1320,1734,934,1334,1324.16,1.36,0,-2613,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,917,60.18,0.37,12,0.06,22.00,3625.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250318,120638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,-11,5,-0.82,56049331,42328,39.02,1335,1336,1320,1734,934,1334,1324.17,1.36,0,-2613,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,916,60.14,0.36,12,0.06,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250318,110637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1321,-13,5,-0.97,49497208,37372,34.45,1335,1336,1320,1734,934,1334,1324.45,1.36,0,-2613,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,915,60.05,0.36,12,0.05,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1345,-1.78,20250221,1244,6.19,20250102,1685,-21.60,20240618,1137,16.18,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250318,100640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,-11,5,-0.82,33409000,25188,23.22,1335,1336,1321,1734,934,1334,1326.39,1.36,0,-2613,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,916,60.14,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250318,090641,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1331,-3,5,-0.22,5547330,4157,3.83,1335,1335,1331,1734,934,1334,1334.46,1.36,0,-561,1343,1338,1329,1324,1315,1341,1327,346,400,500,960,1,1,69237643,922,60.50,0.37,12,0.01,22.00,3625.00,1685,20240618,-21.01,1137,20240805,17.06,1345,-1.04,20250221,1244,6.99,20250102,1685,-21.01,20240618,1137,17.06,20240805,2.21,N,073560,500,346 억,,940881,N,N,0,N,00,N
20250317,160636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1334,11,2,0.83,137352237,103579,82.55,1327,1334,1320,1719,927,1323,1326.06,1.36,0,2083,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,924,60.64,0.37,12,0.15,22.00,3625.00,1685,20240618,-20.83,1137,20240805,17.33,1345,-0.82,20250221,1244,7.23,20250102,1685,-20.83,20240618,1137,17.33,20240805,2.22,N,073560,500,346 억,,939092,N,N,0,N,00,N
20250317,150636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,1,2,0.08,99011402,74713,59.55,1327,1333,1320,1719,927,1323,1325.22,1.36,0,1789,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,917,60.18,0.37,12,0.11,22.00,3625.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.22,N,073560,500,346 억,,939092,N,N,0,N,00,N
20250317,140637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,1,2,0.08,80657585,60855,48.50,1327,1333,1320,1719,927,1323,1325.41,1.36,0,1800,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,917,60.18,0.37,12,0.09,22.00,3625.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.22,N,073560,500,346 억,,939092,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 20250318 160637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1320 -14 5 -1.05 104756257 79234 73.04 1335 1336 1315 1734 934 1334 1322.11 1.36 0 -2612 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 914 60.00 0.36 12 0.11 22.00 3625.00 1685 20240618 -21.66 1137 20240805 16.09 1345 -1.86 20250221 1244 6.11 20250102 1685 -21.66 20240618 1137 16.09 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
3 20250318 150640 57 100.00 KOSDAQ 음식료·담배 N N N N N 1318 -16 5 -1.20 100798185 76233 70.27 1335 1336 1318 1734 934 1334 1322.24 1.36 0 -2457 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 913 59.91 0.36 12 0.11 22.00 3625.00 1685 20240618 -21.78 1137 20240805 15.92 1345 -2.01 20250221 1244 5.95 20250102 1685 -21.78 20240618 1137 15.92 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
4 20250318 140638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1321 -13 5 -0.97 72660298 54906 50.61 1335 1336 1320 1734 934 1334 1323.36 1.36 0 -2613 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 915 60.05 0.36 12 0.08 22.00 3625.00 1685 20240618 -21.60 1137 20240805 16.18 1345 -1.78 20250221 1244 6.19 20250102 1685 -21.60 20240618 1137 16.18 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
5 20250318 130637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 -10 5 -0.75 56397167 42591 39.26 1335 1336 1320 1734 934 1334 1324.16 1.36 0 -2613 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 917 60.18 0.37 12 0.06 22.00 3625.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
6 20250318 120638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1323 -11 5 -0.82 56049331 42328 39.02 1335 1336 1320 1734 934 1334 1324.17 1.36 0 -2613 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 916 60.14 0.36 12 0.06 22.00 3625.00 1685 20240618 -21.48 1137 20240805 16.36 1345 -1.64 20250221 1244 6.35 20250102 1685 -21.48 20240618 1137 16.36 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
7 20250318 110637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1321 -13 5 -0.97 49497208 37372 34.45 1335 1336 1320 1734 934 1334 1324.45 1.36 0 -2613 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 915 60.05 0.36 12 0.05 22.00 3625.00 1685 20240618 -21.60 1137 20240805 16.18 1345 -1.78 20250221 1244 6.19 20250102 1685 -21.60 20240618 1137 16.18 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
8 20250318 100640 57 100.00 KOSDAQ 음식료·담배 N N N N N 1323 -11 5 -0.82 33409000 25188 23.22 1335 1336 1321 1734 934 1334 1326.39 1.36 0 -2613 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 916 60.14 0.36 12 0.04 22.00 3625.00 1685 20240618 -21.48 1137 20240805 16.36 1345 -1.64 20250221 1244 6.35 20250102 1685 -21.48 20240618 1137 16.36 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
9 20250318 090641 57 100.00 KOSDAQ 음식료·담배 N N N N N 1331 -3 5 -0.22 5547330 4157 3.83 1335 1335 1331 1734 934 1334 1334.46 1.36 0 -561 1343 1338 1329 1324 1315 1341 1327 346 400 500 960 1 1 69237643 922 60.50 0.37 12 0.01 22.00 3625.00 1685 20240618 -21.01 1137 20240805 17.06 1345 -1.04 20250221 1244 6.99 20250102 1685 -21.01 20240618 1137 17.06 20240805 2.21 N 073560 500 346 억 940881 N N 0 N 00 N
10 20250317 160636 57 100.00 KOSDAQ 음식료·담배 N N N N N 1334 11 2 0.83 137352237 103579 82.55 1327 1334 1320 1719 927 1323 1326.06 1.36 0 2083 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 924 60.64 0.37 12 0.15 22.00 3625.00 1685 20240618 -20.83 1137 20240805 17.33 1345 -0.82 20250221 1244 7.23 20250102 1685 -20.83 20240618 1137 17.33 20240805 2.22 N 073560 500 346 억 939092 N N 0 N 00 N
11 20250317 150636 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 1 2 0.08 99011402 74713 59.55 1327 1333 1320 1719 927 1323 1325.22 1.36 0 1789 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 917 60.18 0.37 12 0.11 22.00 3625.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.22 N 073560 500 346 억 939092 N N 0 N 00 N
12 20250317 140637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 1 2 0.08 80657585 60855 48.50 1327 1333 1320 1719 927 1323 1325.41 1.36 0 1800 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 917 60.18 0.37 12 0.09 22.00 3625.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.22 N 073560 500 346 억 939092 N N 0 N 00 N