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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073560/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
20250219,160638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,-15,5,-1.15,215755965,166809,271.56,1305,1305,1285,1696,914,1305,1293.43,1.27,0,3995,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,893,58.64,0.36,12,0.24,22.00,3625.00,1685,20240618,-23.44,1137,20240805,13.46,1308,-1.38,20250217,1244,3.70,20250102,1685,-23.44,20240618,1137,13.46,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250219,150640,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,-15,5,-1.15,203683712,157449,256.32,1305,1305,1285,1696,914,1305,1293.65,1.27,0,8028,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,893,58.64,0.36,12,0.23,22.00,3625.00,1685,20240618,-23.44,1137,20240805,13.46,1308,-1.38,20250217,1244,3.70,20250102,1685,-23.44,20240618,1137,13.46,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250219,140637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1296,-9,5,-0.69,158637895,122555,199.51,1305,1305,1285,1696,914,1305,1294.42,1.27,0,3501,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,897,58.91,0.36,12,0.18,22.00,3625.00,1685,20240618,-23.09,1137,20240805,13.98,1308,-0.92,20250217,1244,4.18,20250102,1685,-23.09,20240618,1137,13.98,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250219,130638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1294,-11,5,-0.84,138057418,106648,173.62,1305,1305,1285,1696,914,1305,1294.51,1.27,0,3430,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,896,58.82,0.36,12,0.15,22.00,3625.00,1685,20240618,-23.20,1137,20240805,13.81,1308,-1.07,20250217,1244,4.02,20250102,1685,-23.20,20240618,1137,13.81,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250219,120637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1295,-10,5,-0.77,109367271,84431,137.45,1305,1305,1285,1696,914,1305,1295.34,1.27,0,2985,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,897,58.86,0.36,12,0.12,22.00,3625.00,1685,20240618,-23.15,1137,20240805,13.90,1308,-0.99,20250217,1244,4.10,20250102,1685,-23.15,20240618,1137,13.90,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250219,110638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-5,5,-0.38,107221398,82776,134.76,1305,1305,1285,1696,914,1305,1295.32,1.27,0,3555,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,900,59.09,0.36,12,0.12,22.00,3625.00,1685,20240618,-22.85,1137,20240805,14.34,1308,-0.61,20250217,1244,4.50,20250102,1685,-22.85,20240618,1137,14.34,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250219,100638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1304,-1,5,-0.08,98979234,76439,124.44,1305,1305,1285,1696,914,1305,1294.88,1.27,0,6053,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,903,59.27,0.36,12,0.11,22.00,3625.00,1685,20240618,-22.61,1137,20240805,14.69,1308,-0.31,20250217,1244,4.82,20250102,1685,-22.61,20240618,1137,14.69,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250219,090639,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-5,5,-0.38,2723950,2095,3.41,1305,1305,1300,1696,914,1305,1300.21,1.27,0,-52,1314,1309,1302,1297,1290,1311,1299,346,391,500,930,1,1,69237643,900,59.09,0.36,12,0.00,22.00,3625.00,1685,20240618,-22.85,1137,20240805,14.34,1308,-0.61,20250217,1244,4.50,20250102,1685,-22.85,20240618,1137,14.34,20240805,2.16,N,073560,500,346 억,,877876,N,N,0,N,00,N
20250218,160636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1305,-3,5,-0.23,79826218,61427,50.05,1305,1307,1295,1700,916,1308,1299.53,1.28,0,-8579,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,904,59.32,0.36,12,0.09,22.00,3625.00,1685,20240618,-22.55,1137,20240805,14.78,1308,-0.23,20250217,1244,4.90,20250102,1685,-22.55,20240618,1137,14.78,20240805,2.17,N,073560,500,346 억,,886156,N,N,0,N,00,N
20250218,150637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-10,5,-0.76,53245137,41024,33.42,1305,1305,1295,1700,916,1308,1297.90,1.28,0,-6097,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,899,59.00,0.36,12,0.06,22.00,3625.00,1685,20240618,-22.97,1137,20240805,14.16,1308,-0.76,20250217,1244,4.34,20250102,1685,-22.97,20240618,1137,14.16,20240805,2.17,N,073560,500,346 억,,886156,N,N,0,N,00,N
20250218,140638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-8,5,-0.61,47060619,36255,29.54,1305,1305,1295,1700,916,1308,1298.04,1.28,0,-4874,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,900,59.09,0.36,12,0.05,22.00,3625.00,1685,20240618,-22.85,1137,20240805,14.34,1308,-0.61,20250217,1244,4.50,20250102,1685,-22.85,20240618,1137,14.34,20240805,2.17,N,073560,500,346 억,,886156,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 20250219 160638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1290 -15 5 -1.15 215755965 166809 271.56 1305 1305 1285 1696 914 1305 1293.43 1.27 0 3995 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 893 58.64 0.36 12 0.24 22.00 3625.00 1685 20240618 -23.44 1137 20240805 13.46 1308 -1.38 20250217 1244 3.70 20250102 1685 -23.44 20240618 1137 13.46 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
3 20250219 150640 57 100.00 KOSDAQ 음식료·담배 N N N N N 1290 -15 5 -1.15 203683712 157449 256.32 1305 1305 1285 1696 914 1305 1293.65 1.27 0 8028 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 893 58.64 0.36 12 0.23 22.00 3625.00 1685 20240618 -23.44 1137 20240805 13.46 1308 -1.38 20250217 1244 3.70 20250102 1685 -23.44 20240618 1137 13.46 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
4 20250219 140637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1296 -9 5 -0.69 158637895 122555 199.51 1305 1305 1285 1696 914 1305 1294.42 1.27 0 3501 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 897 58.91 0.36 12 0.18 22.00 3625.00 1685 20240618 -23.09 1137 20240805 13.98 1308 -0.92 20250217 1244 4.18 20250102 1685 -23.09 20240618 1137 13.98 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
5 20250219 130638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1294 -11 5 -0.84 138057418 106648 173.62 1305 1305 1285 1696 914 1305 1294.51 1.27 0 3430 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 896 58.82 0.36 12 0.15 22.00 3625.00 1685 20240618 -23.20 1137 20240805 13.81 1308 -1.07 20250217 1244 4.02 20250102 1685 -23.20 20240618 1137 13.81 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
6 20250219 120637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1295 -10 5 -0.77 109367271 84431 137.45 1305 1305 1285 1696 914 1305 1295.34 1.27 0 2985 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 897 58.86 0.36 12 0.12 22.00 3625.00 1685 20240618 -23.15 1137 20240805 13.90 1308 -0.99 20250217 1244 4.10 20250102 1685 -23.15 20240618 1137 13.90 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
7 20250219 110638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1300 -5 5 -0.38 107221398 82776 134.76 1305 1305 1285 1696 914 1305 1295.32 1.27 0 3555 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 900 59.09 0.36 12 0.12 22.00 3625.00 1685 20240618 -22.85 1137 20240805 14.34 1308 -0.61 20250217 1244 4.50 20250102 1685 -22.85 20240618 1137 14.34 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
8 20250219 100638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1304 -1 5 -0.08 98979234 76439 124.44 1305 1305 1285 1696 914 1305 1294.88 1.27 0 6053 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 903 59.27 0.36 12 0.11 22.00 3625.00 1685 20240618 -22.61 1137 20240805 14.69 1308 -0.31 20250217 1244 4.82 20250102 1685 -22.61 20240618 1137 14.69 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
9 20250219 090639 57 100.00 KOSDAQ 음식료·담배 N N N N N 1300 -5 5 -0.38 2723950 2095 3.41 1305 1305 1300 1696 914 1305 1300.21 1.27 0 -52 1314 1309 1302 1297 1290 1311 1299 346 391 500 930 1 1 69237643 900 59.09 0.36 12 0.00 22.00 3625.00 1685 20240618 -22.85 1137 20240805 14.34 1308 -0.61 20250217 1244 4.50 20250102 1685 -22.85 20240618 1137 14.34 20240805 2.16 N 073560 500 346 억 877876 N N 0 N 00 N
10 20250218 160636 57 100.00 KOSDAQ 음식료·담배 N N N N N 1305 -3 5 -0.23 79826218 61427 50.05 1305 1307 1295 1700 916 1308 1299.53 1.28 0 -8579 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 904 59.32 0.36 12 0.09 22.00 3625.00 1685 20240618 -22.55 1137 20240805 14.78 1308 -0.23 20250217 1244 4.90 20250102 1685 -22.55 20240618 1137 14.78 20240805 2.17 N 073560 500 346 억 886156 N N 0 N 00 N
11 20250218 150637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1298 -10 5 -0.76 53245137 41024 33.42 1305 1305 1295 1700 916 1308 1297.90 1.28 0 -6097 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 899 59.00 0.36 12 0.06 22.00 3625.00 1685 20240618 -22.97 1137 20240805 14.16 1308 -0.76 20250217 1244 4.34 20250102 1685 -22.97 20240618 1137 14.16 20240805 2.17 N 073560 500 346 억 886156 N N 0 N 00 N
12 20250218 140638 57 100.00 KOSDAQ 음식료·담배 N N N N N 1300 -8 5 -0.61 47060619 36255 29.54 1305 1305 1295 1700 916 1308 1298.04 1.28 0 -4874 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 900 59.09 0.36 12 0.05 22.00 3625.00 1685 20240618 -22.85 1137 20240805 14.34 1308 -0.61 20250217 1244 4.50 20250102 1685 -22.85 20240618 1137 14.34 20240805 2.17 N 073560 500 346 억 886156 N N 0 N 00 N