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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1306,-4,5,-0.31,46996832,35795,156.17,1310,1321,1306,1703,917,1310,1312.94,1.29,0,-2045,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,904,59.36,0.36,12,0.05,22.00,3625.00,1685,20240618,-22.49,1137,20240805,14.86,1345,-2.90,20250221,1244,4.98,20250102,1685,-22.49,20240618,1137,14.86,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N
20250306,150616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1312,2,2,0.15,42436345,32307,140.96,1310,1321,1307,1703,917,1310,1313.53,1.29,0,-2727,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,908,59.64,0.36,12,0.05,22.00,3625.00,1685,20240618,-22.14,1137,20240805,15.39,1345,-2.45,20250221,1244,5.47,20250102,1685,-22.14,20240618,1137,15.39,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N
20250306,140615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1313,3,2,0.23,39687102,30205,131.78,1310,1321,1308,1703,917,1310,1313.92,1.29,0,-3781,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,909,59.68,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.08,1137,20240805,15.48,1345,-2.38,20250221,1244,5.55,20250102,1685,-22.08,20240618,1137,15.48,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N
20250306,130616,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1315,5,2,0.38,36142778,27500,119.98,1310,1321,1308,1703,917,1310,1314.28,1.29,0,-3782,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,910,59.77,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.96,1137,20240805,15.66,1345,-2.23,20250221,1244,5.71,20250102,1685,-21.96,20240618,1137,15.66,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N
20250306,120615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1312,2,2,0.15,30886286,23492,102.50,1310,1321,1308,1703,917,1310,1314.76,1.29,0,-2783,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,908,59.64,0.36,12,0.03,22.00,3625.00,1685,20240618,-22.14,1137,20240805,15.39,1345,-2.45,20250221,1244,5.47,20250102,1685,-22.14,20240618,1137,15.39,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N
20250306,110613,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1316,6,2,0.46,20361715,15479,67.53,1310,1321,1308,1703,917,1310,1315.44,1.29,0,-2822,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,911,59.82,0.36,12,0.02,22.00,3625.00,1685,20240618,-21.90,1137,20240805,15.74,1345,-2.16,20250221,1244,5.79,20250102,1685,-21.90,20240618,1137,15.74,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N
20250306,100615,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,8,2,0.61,8767031,6662,29.07,1310,1321,1308,1703,917,1310,1315.98,1.29,0,-1161,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,913,59.91,0.36,12,0.01,22.00,3625.00,1685,20240618,-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,,890968,N,N,0,N,00,N
20250306,090619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,0,3,0.00,263281,201,0.88,1310,1310,1308,1703,917,1310,1309.86,1.29,0,-195,1327,1318,1304,1295,1281,1323,1300,346,393,500,940,1,1,69237643,907,59.55,0.36,12,0.00,22.00,3625.00,1685,20240618,-22.26,1137,20240805,15.22,1345,-2.60,20250221,1244,5.31,20250102,1685,-22.26,20240618,1137,15.22,20240805,2.21,N,073560,500,346 억,,890968,N,N,0,N,00,N
20250305,160609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,4,2,0.31,29851238,22920,29.41,1294,1313,1290,1697,915,1306,1302.41,1.29,0,-378,1319,1312,1301,1294,1283,1316,1298,346,391,500,940,1,1,69237643,907,59.55,0.36,12,0.03,22.00,3625.00,1685,20240618,-22.26,1137,20240805,15.22,1345,-2.60,20250221,1244,5.31,20250102,1685,-22.26,20240618,1137,15.22,20240805,2.23,N,073560,500,346 억,,891347,N,N,0,N,00,N
20250305,150611,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1308,2,2,0.15,22022444,16943,21.74,1294,1310,1290,1697,915,1306,1299.80,1.29,0,-36,1319,1312,1301,1294,1283,1316,1298,346,391,500,940,1,1,69237643,906,59.45,0.36,12,0.02,22.00,3625.00,1685,20240618,-22.37,1137,20240805,15.04,1345,-2.75,20250221,1244,5.14,20250102,1685,-22.37,20240618,1137,15.04,20240805,2.23,N,073560,500,346 억,,891347,N,N,0,N,00,N
20250305,140610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1306,0,3,0.00,17195809,13244,16.99,1294,1310,1290,1697,915,1306,1298.38,1.29,0,-274,1319,1312,1301,1294,1283,1316,1298,346,391,500,940,1,1,69237643,904,59.36,0.36,12,0.02,22.00,3625.00,1685,20240618,-22.49,1137,20240805,14.86,1345,-2.90,20250221,1244,4.98,20250102,1685,-22.49,20240618,1137,14.86,20240805,2.23,N,073560,500,346 억,,891347,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 20250306 160617 57 100.00 KOSDAQ 음식료·담배 N N N N N 1306 -4 5 -0.31 46996832 35795 156.17 1310 1321 1306 1703 917 1310 1312.94 1.29 0 -2045 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 904 59.36 0.36 12 0.05 22.00 3625.00 1685 20240618 -22.49 1137 20240805 14.86 1345 -2.90 20250221 1244 4.98 20250102 1685 -22.49 20240618 1137 14.86 20240805 2.21 N 073560 500 346 억 890968 N N 0 N 00 N
3 20250306 150616 57 100.00 KOSDAQ 음식료·담배 N N N N N 1312 2 2 0.15 42436345 32307 140.96 1310 1321 1307 1703 917 1310 1313.53 1.29 0 -2727 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 908 59.64 0.36 12 0.05 22.00 3625.00 1685 20240618 -22.14 1137 20240805 15.39 1345 -2.45 20250221 1244 5.47 20250102 1685 -22.14 20240618 1137 15.39 20240805 2.21 N 073560 500 346 억 890968 N N 0 N 00 N
4 20250306 140615 57 100.00 KOSDAQ 음식료·담배 N N N N N 1313 3 2 0.23 39687102 30205 131.78 1310 1321 1308 1703 917 1310 1313.92 1.29 0 -3781 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 909 59.68 0.36 12 0.04 22.00 3625.00 1685 20240618 -22.08 1137 20240805 15.48 1345 -2.38 20250221 1244 5.55 20250102 1685 -22.08 20240618 1137 15.48 20240805 2.21 N 073560 500 346 억 890968 N N 0 N 00 N
5 20250306 130616 57 100.00 KOSDAQ 음식료·담배 N N N N N 1315 5 2 0.38 36142778 27500 119.98 1310 1321 1308 1703 917 1310 1314.28 1.29 0 -3782 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 910 59.77 0.36 12 0.04 22.00 3625.00 1685 20240618 -21.96 1137 20240805 15.66 1345 -2.23 20250221 1244 5.71 20250102 1685 -21.96 20240618 1137 15.66 20240805 2.21 N 073560 500 346 억 890968 N N 0 N 00 N
6 20250306 120615 57 100.00 KOSDAQ 음식료·담배 N N N N N 1312 2 2 0.15 30886286 23492 102.50 1310 1321 1308 1703 917 1310 1314.76 1.29 0 -2783 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 908 59.64 0.36 12 0.03 22.00 3625.00 1685 20240618 -22.14 1137 20240805 15.39 1345 -2.45 20250221 1244 5.47 20250102 1685 -22.14 20240618 1137 15.39 20240805 2.21 N 073560 500 346 억 890968 N N 0 N 00 N
7 20250306 110613 57 100.00 KOSDAQ 음식료·담배 N N N N N 1316 6 2 0.46 20361715 15479 67.53 1310 1321 1308 1703 917 1310 1315.44 1.29 0 -2822 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 911 59.82 0.36 12 0.02 22.00 3625.00 1685 20240618 -21.90 1137 20240805 15.74 1345 -2.16 20250221 1244 5.79 20250102 1685 -21.90 20240618 1137 15.74 20240805 2.21 N 073560 500 346 억 890968 N N 0 N 00 N
8 20250306 100615 57 100.00 KOSDAQ 음식료·담배 N N N N N 1318 8 2 0.61 8767031 6662 29.07 1310 1321 1308 1703 917 1310 1315.98 1.29 0 -1161 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 913 59.91 0.36 12 0.01 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 890968 N N 0 N 00 N
9 20250306 090619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1310 0 3 0.00 263281 201 0.88 1310 1310 1308 1703 917 1310 1309.86 1.29 0 -195 1327 1318 1304 1295 1281 1323 1300 346 393 500 940 1 1 69237643 907 59.55 0.36 12 0.00 22.00 3625.00 1685 20240618 -22.26 1137 20240805 15.22 1345 -2.60 20250221 1244 5.31 20250102 1685 -22.26 20240618 1137 15.22 20240805 2.21 N 073560 500 346 억 890968 N N 0 N 00 N
10 20250305 160609 57 100.00 KOSDAQ 음식료·담배 N N N N N 1310 4 2 0.31 29851238 22920 29.41 1294 1313 1290 1697 915 1306 1302.41 1.29 0 -378 1319 1312 1301 1294 1283 1316 1298 346 391 500 940 1 1 69237643 907 59.55 0.36 12 0.03 22.00 3625.00 1685 20240618 -22.26 1137 20240805 15.22 1345 -2.60 20250221 1244 5.31 20250102 1685 -22.26 20240618 1137 15.22 20240805 2.23 N 073560 500 346 억 891347 N N 0 N 00 N
11 20250305 150611 57 100.00 KOSDAQ 음식료·담배 N N N N N 1308 2 2 0.15 22022444 16943 21.74 1294 1310 1290 1697 915 1306 1299.80 1.29 0 -36 1319 1312 1301 1294 1283 1316 1298 346 391 500 940 1 1 69237643 906 59.45 0.36 12 0.02 22.00 3625.00 1685 20240618 -22.37 1137 20240805 15.04 1345 -2.75 20250221 1244 5.14 20250102 1685 -22.37 20240618 1137 15.04 20240805 2.23 N 073560 500 346 억 891347 N N 0 N 00 N
12 20250305 140610 57 100.00 KOSDAQ 음식료·담배 N N N N N 1306 0 3 0.00 17195809 13244 16.99 1294 1310 1290 1697 915 1306 1298.38 1.29 0 -274 1319 1312 1301 1294 1283 1316 1298 346 391 500 940 1 1 69237643 904 59.36 0.36 12 0.02 22.00 3625.00 1685 20240618 -22.49 1137 20240805 14.86 1345 -2.90 20250221 1244 4.98 20250102 1685 -22.49 20240618 1137 14.86 20240805 2.23 N 073560 500 346 억 891347 N N 0 N 00 N