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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-10,5,-0.76,45211541,34830,28.38,1305,1305,1295,1700,916,1308,1298.06,1.28,0,-4224,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,899,59.00,0.36,12,0.05,22.00,3625.00,1685,20240618,-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
20250218,120637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1295,-13,5,-0.99,26441340,20348,16.58,1305,1305,1295,1700,916,1308,1299.46,1.28,0,-4131,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,897,58.86,0.36,12,0.03,22.00,3625.00,1685,20240618,-23.15,1137,20240805,13.90,1308,-0.99,20250217,1244,4.10,20250102,1685,-23.15,20240618,1137,13.90,20240805,2.17,N,073560,500,346 억,,886156,N,N,0,N,00,N
20250218,110636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-8,5,-0.61,12928749,9941,8.10,1305,1305,1296,1700,916,1308,1300.55,1.28,0,-2893,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,900,59.09,0.36,12,0.01,22.00,3625.00,1685,20240618,-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
20250218,100635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1296,-12,5,-0.92,7482820,5753,4.69,1305,1305,1296,1700,916,1308,1300.68,1.28,0,-1077,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,897,58.91,0.36,12,0.01,22.00,3625.00,1685,20240618,-23.09,1137,20240805,13.98,1308,-0.92,20250217,1244,4.18,20250102,1685,-23.09,20240618,1137,13.98,20240805,2.17,N,073560,500,346 억,,886156,N,N,0,N,00,N
20250218,090637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1305,-3,5,-0.23,1162755,891,0.73,1305,1305,1305,1700,916,1308,1305.00,1.28,0,-134,1330,1319,1297,1286,1264,1324,1291,346,392,500,940,1,1,69237643,904,59.32,0.36,12,0.00,22.00,3625.00,1685,20240618,-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
20250217,160636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1308,32,2,2.51,157884053,122494,271.17,1275,1308,1275,1658,894,1276,1288.79,1.27,0,5105,1294,1285,1277,1268,1260,1281,1264,346,382,500,910,1,1,69237643,906,59.45,0.36,12,0.18,22.00,3625.00,1685,20240618,-22.37,1137,20240805,15.04,1308,0.00,20250217,1244,5.14,20250102,1685,-22.37,20240618,1137,15.04,20240805,2.16,N,073560,500,346 억,,881347,N,N,0,N,00,N
20250217,150634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1307,31,2,2.43,148111913,115009,254.60,1275,1308,1275,1658,894,1276,1287.83,1.27,0,8685,1294,1285,1277,1268,1260,1281,1264,346,382,500,910,1,1,69237643,905,59.41,0.36,12,0.17,22.00,3625.00,1685,20240618,-22.43,1137,20240805,14.95,1308,-0.08,20250217,1244,5.06,20250102,1685,-22.43,20240618,1137,14.95,20240805,2.16,N,073560,500,346 억,,881347,N,N,0,N,00,N
20250217,140634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1292,16,2,1.25,102652513,79903,176.88,1275,1292,1275,1658,894,1276,1284.71,1.27,0,4822,1294,1285,1277,1268,1260,1281,1264,346,382,500,910,1,1,69237643,895,58.73,0.36,12,0.12,22.00,3625.00,1685,20240618,-23.32,1137,20240805,13.63,1301,-0.69,20250120,1244,3.86,20250102,1685,-23.32,20240618,1137,13.63,20240805,2.16,N,073560,500,346 억,,881347,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 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
3 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
4 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
5 20250218 130635 57 100.00 KOSDAQ 음식료·담배 N N N N N 1298 -10 5 -0.76 45211541 34830 28.38 1305 1305 1295 1700 916 1308 1298.06 1.28 0 -4224 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 899 59.00 0.36 12 0.05 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
6 20250218 120637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1295 -13 5 -0.99 26441340 20348 16.58 1305 1305 1295 1700 916 1308 1299.46 1.28 0 -4131 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 897 58.86 0.36 12 0.03 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 2.17 N 073560 500 346 억 886156 N N 0 N 00 N
7 20250218 110636 57 100.00 KOSDAQ 음식료·담배 N N N N N 1300 -8 5 -0.61 12928749 9941 8.10 1305 1305 1296 1700 916 1308 1300.55 1.28 0 -2893 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 900 59.09 0.36 12 0.01 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
8 20250218 100635 57 100.00 KOSDAQ 음식료·담배 N N N N N 1296 -12 5 -0.92 7482820 5753 4.69 1305 1305 1296 1700 916 1308 1300.68 1.28 0 -1077 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 897 58.91 0.36 12 0.01 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 2.17 N 073560 500 346 억 886156 N N 0 N 00 N
9 20250218 090637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1305 -3 5 -0.23 1162755 891 0.73 1305 1305 1305 1700 916 1308 1305.00 1.28 0 -134 1330 1319 1297 1286 1264 1324 1291 346 392 500 940 1 1 69237643 904 59.32 0.36 12 0.00 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
10 20250217 160636 57 100.00 KOSDAQ 음식료·담배 N N N N N 1308 32 2 2.51 157884053 122494 271.17 1275 1308 1275 1658 894 1276 1288.79 1.27 0 5105 1294 1285 1277 1268 1260 1281 1264 346 382 500 910 1 1 69237643 906 59.45 0.36 12 0.18 22.00 3625.00 1685 20240618 -22.37 1137 20240805 15.04 1308 0.00 20250217 1244 5.14 20250102 1685 -22.37 20240618 1137 15.04 20240805 2.16 N 073560 500 346 억 881347 N N 0 N 00 N
11 20250217 150634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1307 31 2 2.43 148111913 115009 254.60 1275 1308 1275 1658 894 1276 1287.83 1.27 0 8685 1294 1285 1277 1268 1260 1281 1264 346 382 500 910 1 1 69237643 905 59.41 0.36 12 0.17 22.00 3625.00 1685 20240618 -22.43 1137 20240805 14.95 1308 -0.08 20250217 1244 5.06 20250102 1685 -22.43 20240618 1137 14.95 20240805 2.16 N 073560 500 346 억 881347 N N 0 N 00 N
12 20250217 140634 57 100.00 KOSDAQ 음식료·담배 N N N N N 1292 16 2 1.25 102652513 79903 176.88 1275 1292 1275 1658 894 1276 1284.71 1.27 0 4822 1294 1285 1277 1268 1260 1281 1264 346 382 500 910 1 1 69237643 895 58.73 0.36 12 0.12 22.00 3625.00 1685 20240618 -23.32 1137 20240805 13.63 1301 -0.69 20250120 1244 3.86 20250102 1685 -23.32 20240618 1137 13.63 20240805 2.16 N 073560 500 346 억 881347 N N 0 N 00 N