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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,1,2,0.08,76263376,57531,45.85,1327,1333,1321,1719,927,1323,1325.60,1.36,0,1811,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,917,60.18,0.37,12,0.08,22.00,3625.00,1685,20240618,-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
20250317,120635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,0,3,0.00,67201462,50678,40.39,1327,1333,1322,1719,927,1323,1326.05,1.36,0,1815,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,916,60.14,0.36,12,0.07,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.22,N,073560,500,346 억,,939092,N,N,0,N,00,N
20250317,110637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1326,3,2,0.23,59561932,44905,35.79,1327,1333,1322,1719,927,1323,1326.40,1.36,0,1812,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,918,60.27,0.37,12,0.06,22.00,3625.00,1685,20240618,-21.31,1137,20240805,16.62,1345,-1.41,20250221,1244,6.59,20250102,1685,-21.31,20240618,1137,16.62,20240805,2.22,N,073560,500,346 억,,939092,N,N,0,N,00,N
20250317,100636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1327,4,2,0.30,35574972,26782,21.35,1327,1333,1323,1719,927,1323,1328.32,1.36,0,1573,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,919,60.32,0.37,12,0.04,22.00,3625.00,1685,20240618,-21.25,1137,20240805,16.71,1345,-1.34,20250221,1244,6.67,20250102,1685,-21.25,20240618,1137,16.71,20240805,2.22,N,073560,500,346 억,,939092,N,N,0,N,00,N
20250317,090637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1329,6,2,0.45,8917336,6717,5.35,1327,1329,1323,1719,927,1323,1327.58,1.36,0,-471,1332,1327,1321,1316,1310,1330,1319,346,396,500,950,1,1,69237643,920,60.41,0.37,12,0.01,22.00,3625.00,1685,20240618,-21.13,1137,20240805,16.89,1345,-1.19,20250221,1244,6.83,20250102,1685,-21.13,20240618,1137,16.89,20240805,2.22,N,073560,500,346 억,,939092,N,N,0,N,00,N
20250314,160634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,5,2,0.38,161152366,122103,363.98,1318,1326,1315,1713,923,1318,1319.71,1.35,0,3512,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,916,60.14,0.36,12,0.18,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N
20250314,150638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1321,3,2,0.23,136327164,103335,308.03,1318,1326,1315,1713,923,1318,1319.27,1.35,0,3465,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,915,60.05,0.36,12,0.15,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1345,-1.78,20250221,1244,6.19,20250102,1685,-21.60,20240618,1137,16.18,20240805,2.24,N,073560,500,346 억,,935580,N,N,0,N,00,N
20250314,140634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1319,1,2,0.08,102592767,77775,231.84,1318,1326,1315,1713,923,1318,1319.10,1.35,0,3092,1332,1325,1318,1311,1304,1328,1314,346,395,500,940,1,1,69237643,913,59.95,0.36,12,0.11,22.00,3625.00,1685,20240618,-21.72,1137,20240805,16.01,1345,-1.93,20250221,1244,6.03,20250102,1685,-21.72,20240618,1137,16.01,20240805,2.24,N,073560,500,346 억,,935580,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 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
3 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
4 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
5 20250317 130636 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 1 2 0.08 76263376 57531 45.85 1327 1333 1321 1719 927 1323 1325.60 1.36 0 1811 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 917 60.18 0.37 12 0.08 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
6 20250317 120635 57 100.00 KOSDAQ 음식료·담배 N N N N N 1323 0 3 0.00 67201462 50678 40.39 1327 1333 1322 1719 927 1323 1326.05 1.36 0 1815 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 916 60.14 0.36 12 0.07 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 2.22 N 073560 500 346 억 939092 N N 0 N 00 N
7 20250317 110637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1326 3 2 0.23 59561932 44905 35.79 1327 1333 1322 1719 927 1323 1326.40 1.36 0 1812 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 918 60.27 0.37 12 0.06 22.00 3625.00 1685 20240618 -21.31 1137 20240805 16.62 1345 -1.41 20250221 1244 6.59 20250102 1685 -21.31 20240618 1137 16.62 20240805 2.22 N 073560 500 346 억 939092 N N 0 N 00 N
8 20250317 100636 57 100.00 KOSDAQ 음식료·담배 N N N N N 1327 4 2 0.30 35574972 26782 21.35 1327 1333 1323 1719 927 1323 1328.32 1.36 0 1573 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 919 60.32 0.37 12 0.04 22.00 3625.00 1685 20240618 -21.25 1137 20240805 16.71 1345 -1.34 20250221 1244 6.67 20250102 1685 -21.25 20240618 1137 16.71 20240805 2.22 N 073560 500 346 억 939092 N N 0 N 00 N
9 20250317 090637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1329 6 2 0.45 8917336 6717 5.35 1327 1329 1323 1719 927 1323 1327.58 1.36 0 -471 1332 1327 1321 1316 1310 1330 1319 346 396 500 950 1 1 69237643 920 60.41 0.37 12 0.01 22.00 3625.00 1685 20240618 -21.13 1137 20240805 16.89 1345 -1.19 20250221 1244 6.83 20250102 1685 -21.13 20240618 1137 16.89 20240805 2.22 N 073560 500 346 억 939092 N N 0 N 00 N
10 20250314 160634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1323 5 2 0.38 161152366 122103 363.98 1318 1326 1315 1713 923 1318 1319.71 1.35 0 3512 1332 1325 1318 1311 1304 1328 1314 346 395 500 940 1 1 69237643 916 60.14 0.36 12 0.18 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 2.24 N 073560 500 346 억 935580 N N 0 N 00 N
11 20250314 150638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1321 3 2 0.23 136327164 103335 308.03 1318 1326 1315 1713 923 1318 1319.27 1.35 0 3465 1332 1325 1318 1311 1304 1328 1314 346 395 500 940 1 1 69237643 915 60.05 0.36 12 0.15 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 2.24 N 073560 500 346 억 935580 N N 0 N 00 N
12 20250314 140634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1319 1 2 0.08 102592767 77775 231.84 1318 1326 1315 1713 923 1318 1319.10 1.35 0 3092 1332 1325 1318 1311 1304 1328 1314 346 395 500 940 1 1 69237643 913 59.95 0.36 12 0.11 22.00 3625.00 1685 20240618 -21.72 1137 20240805 16.01 1345 -1.93 20250221 1244 6.03 20250102 1685 -21.72 20240618 1137 16.01 20240805 2.24 N 073560 500 346 억 935580 N N 0 N 00 N