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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160658,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,6,2,0.46,78991401,59909,331.74,1319,1329,1309,1713,923,1318,1318.52,1.40,0,1796,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,917,6.07,0.29,12,0.09,218.00,4553.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250321,150642,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,6,2,0.46,78314839,59398,328.91,1319,1329,1309,1713,923,1318,1318.48,1.40,0,1812,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,917,6.07,0.29,12,0.09,218.00,4553.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250321,140643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,6,2,0.46,72737113,55172,305.51,1319,1329,1309,1713,923,1318,1318.37,1.40,0,1794,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,917,6.07,0.29,12,0.08,218.00,4553.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250321,130643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1327,9,2,0.68,70644138,53590,296.75,1319,1329,1309,1713,923,1318,1318.23,1.40,0,1768,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,919,6.09,0.29,12,0.08,218.00,4553.00,1685,20240618,-21.25,1137,20240805,16.71,1345,-1.34,20250221,1244,6.67,20250102,1685,-21.25,20240618,1137,16.71,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250321,120644,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,0,3,0.00,44195931,33609,186.11,1319,1322,1309,1713,923,1318,1315.00,1.40,0,1460,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,913,6.05,0.29,12,0.05,218.00,4553.00,1685,20240618,-21.78,1137,20240805,15.92,1345,-2.01,20250221,1244,5.95,20250102,1685,-21.78,20240618,1137,15.92,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250321,110643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1322,4,2,0.30,41827565,31816,176.18,1319,1322,1309,1713,923,1318,1314.67,1.40,0,1460,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,915,6.06,0.29,12,0.05,218.00,4553.00,1685,20240618,-21.54,1137,20240805,16.27,1345,-1.71,20250221,1244,6.27,20250102,1685,-21.54,20240618,1137,16.27,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250321,100644,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1316,-2,5,-0.15,34761117,26452,146.48,1319,1322,1309,1713,923,1318,1314.12,1.40,0,1543,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,911,6.04,0.29,12,0.04,218.00,4553.00,1685,20240618,-21.90,1137,20240805,15.74,1345,-2.16,20250221,1244,5.79,20250102,1685,-21.90,20240618,1137,15.74,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250321,090647,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1317,-1,5,-0.08,2918579,2213,12.25,1319,1322,1317,1713,923,1318,1318.83,1.40,0,-47,1342,1329,1322,1309,1302,1336,1316,346,395,500,940,1,1,69237643,912,6.04,0.29,12,0.00,218.00,4553.00,1685,20240618,-21.84,1137,20240805,15.83,1345,-2.08,20250221,1244,5.87,20250102,1685,-21.84,20240618,1137,15.83,20240805,2.23,N,073560,500,346 억,,971955,N,N,0,N,00,N
20250320,160936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,-1,5,-0.08,23785247,18029,31.55,1315,1335,1315,1714,924,1319,1319.35,1.41,0,-371,1340,1329,1323,1312,1306,1326,1309,346,395,500,940,1,1,69237643,913,6.05,0.29,12,0.03,218.00,4553.00,1685,20240618,-21.78,1137,20240805,15.92,1345,-2.01,20250221,1244,5.95,20250102,1685,-21.78,20240618,1137,15.92,20240805,2.25,N,073560,500,346 억,,973179,N,N,0,N,00,N
20250320,150642,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,1,2,0.08,20620727,15628,27.35,1315,1335,1315,1714,924,1319,1319.47,1.41,0,-354,1340,1329,1323,1312,1306,1326,1309,346,395,500,940,1,1,69237643,914,6.06,0.29,12,0.02,218.00,4553.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.25,N,073560,500,346 억,,973179,N,N,0,N,00,N
20250320,140644,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1323,4,2,0.30,17949937,13604,23.81,1315,1335,1315,1714,924,1319,1319.46,1.41,0,-350,1340,1329,1323,1312,1306,1326,1309,346,395,500,940,1,1,69237643,916,6.07,0.29,12,0.02,218.00,4553.00,1685,20240618,-21.48,1137,20240805,16.36,1345,-1.64,20250221,1244,6.35,20250102,1685,-21.48,20240618,1137,16.36,20240805,2.25,N,073560,500,346 억,,973179,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 20250321 160658 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 6 2 0.46 78991401 59909 331.74 1319 1329 1309 1713 923 1318 1318.52 1.40 0 1796 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 917 6.07 0.29 12 0.09 218.00 4553.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
3 20250321 150642 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 6 2 0.46 78314839 59398 328.91 1319 1329 1309 1713 923 1318 1318.48 1.40 0 1812 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 917 6.07 0.29 12 0.09 218.00 4553.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
4 20250321 140643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1324 6 2 0.46 72737113 55172 305.51 1319 1329 1309 1713 923 1318 1318.37 1.40 0 1794 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 917 6.07 0.29 12 0.08 218.00 4553.00 1685 20240618 -21.42 1137 20240805 16.45 1345 -1.56 20250221 1244 6.43 20250102 1685 -21.42 20240618 1137 16.45 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
5 20250321 130643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1327 9 2 0.68 70644138 53590 296.75 1319 1329 1309 1713 923 1318 1318.23 1.40 0 1768 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 919 6.09 0.29 12 0.08 218.00 4553.00 1685 20240618 -21.25 1137 20240805 16.71 1345 -1.34 20250221 1244 6.67 20250102 1685 -21.25 20240618 1137 16.71 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
6 20250321 120644 57 100.00 KOSDAQ 음식료·담배 N N N N N 1318 0 3 0.00 44195931 33609 186.11 1319 1322 1309 1713 923 1318 1315.00 1.40 0 1460 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 913 6.05 0.29 12 0.05 218.00 4553.00 1685 20240618 -21.78 1137 20240805 15.92 1345 -2.01 20250221 1244 5.95 20250102 1685 -21.78 20240618 1137 15.92 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
7 20250321 110643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1322 4 2 0.30 41827565 31816 176.18 1319 1322 1309 1713 923 1318 1314.67 1.40 0 1460 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 915 6.06 0.29 12 0.05 218.00 4553.00 1685 20240618 -21.54 1137 20240805 16.27 1345 -1.71 20250221 1244 6.27 20250102 1685 -21.54 20240618 1137 16.27 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
8 20250321 100644 57 100.00 KOSDAQ 음식료·담배 N N N N N 1316 -2 5 -0.15 34761117 26452 146.48 1319 1322 1309 1713 923 1318 1314.12 1.40 0 1543 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 911 6.04 0.29 12 0.04 218.00 4553.00 1685 20240618 -21.90 1137 20240805 15.74 1345 -2.16 20250221 1244 5.79 20250102 1685 -21.90 20240618 1137 15.74 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
9 20250321 090647 57 100.00 KOSDAQ 음식료·담배 N N N N N 1317 -1 5 -0.08 2918579 2213 12.25 1319 1322 1317 1713 923 1318 1318.83 1.40 0 -47 1342 1329 1322 1309 1302 1336 1316 346 395 500 940 1 1 69237643 912 6.04 0.29 12 0.00 218.00 4553.00 1685 20240618 -21.84 1137 20240805 15.83 1345 -2.08 20250221 1244 5.87 20250102 1685 -21.84 20240618 1137 15.83 20240805 2.23 N 073560 500 346 억 971955 N N 0 N 00 N
10 20250320 160936 57 100.00 KOSDAQ 음식료·담배 N N N N N 1318 -1 5 -0.08 23785247 18029 31.55 1315 1335 1315 1714 924 1319 1319.35 1.41 0 -371 1340 1329 1323 1312 1306 1326 1309 346 395 500 940 1 1 69237643 913 6.05 0.29 12 0.03 218.00 4553.00 1685 20240618 -21.78 1137 20240805 15.92 1345 -2.01 20250221 1244 5.95 20250102 1685 -21.78 20240618 1137 15.92 20240805 2.25 N 073560 500 346 억 973179 N N 0 N 00 N
11 20250320 150642 57 100.00 KOSDAQ 음식료·담배 N N N N N 1320 1 2 0.08 20620727 15628 27.35 1315 1335 1315 1714 924 1319 1319.47 1.41 0 -354 1340 1329 1323 1312 1306 1326 1309 346 395 500 940 1 1 69237643 914 6.06 0.29 12 0.02 218.00 4553.00 1685 20240618 -21.66 1137 20240805 16.09 1345 -1.86 20250221 1244 6.11 20250102 1685 -21.66 20240618 1137 16.09 20240805 2.25 N 073560 500 346 억 973179 N N 0 N 00 N
12 20250320 140644 57 100.00 KOSDAQ 음식료·담배 N N N N N 1323 4 2 0.30 17949937 13604 23.81 1315 1335 1315 1714 924 1319 1319.46 1.41 0 -350 1340 1329 1323 1312 1306 1326 1309 346 395 500 940 1 1 69237643 916 6.07 0.29 12 0.02 218.00 4553.00 1685 20240618 -21.48 1137 20240805 16.36 1345 -1.64 20250221 1244 6.35 20250102 1685 -21.48 20240618 1137 16.36 20240805 2.25 N 073560 500 346 억 973179 N N 0 N 00 N