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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-8,5,-0.61,56265507,43324,121.02,1318,1318,1292,1697,915,1306,1298.71,1.30,0,3094,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,899,59.00,0.36,12,0.06,22.00,3625.00,1685,20240618,-22.97,1137,20240805,14.16,1345,-3.49,20250221,1244,4.34,20250102,1685,-22.97,20240618,1137,14.16,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
20250307,150622,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-8,5,-0.61,43016794,33088,92.42,1318,1318,1295,1697,915,1306,1300.07,1.30,0,5547,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,899,59.00,0.36,12,0.05,22.00,3625.00,1685,20240618,-22.97,1137,20240805,14.16,1345,-3.49,20250221,1244,4.34,20250102,1685,-22.97,20240618,1137,14.16,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
20250307,140619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-6,5,-0.46,38048726,29260,81.73,1318,1318,1295,1697,915,1306,1300.37,1.30,0,5547,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,900,59.09,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.85,1137,20240805,14.34,1345,-3.35,20250221,1244,4.50,20250102,1685,-22.85,20240618,1137,14.34,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
20250307,130620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-6,5,-0.46,37890126,29138,81.39,1318,1318,1295,1697,915,1306,1300.37,1.30,0,5547,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,900,59.09,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.85,1137,20240805,14.34,1345,-3.35,20250221,1244,4.50,20250102,1685,-22.85,20240618,1137,14.34,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
20250307,120621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1305,-1,5,-0.08,36360189,27961,78.10,1318,1318,1295,1697,915,1306,1300.39,1.30,0,5326,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,904,59.32,0.36,12,0.04,22.00,3625.00,1685,20240618,-22.55,1137,20240805,14.78,1345,-2.97,20250221,1244,4.90,20250102,1685,-22.55,20240618,1137,14.78,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
20250307,110620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1307,1,2,0.08,19335491,14884,41.58,1318,1318,1295,1697,915,1306,1299.08,1.30,0,2093,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,905,59.41,0.36,12,0.02,22.00,3625.00,1685,20240618,-22.43,1137,20240805,14.95,1345,-2.83,20250221,1244,5.06,20250102,1685,-22.43,20240618,1137,14.95,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
20250307,100617,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1305,-1,5,-0.08,17096043,13168,36.78,1318,1318,1295,1697,915,1306,1298.30,1.30,0,572,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,904,59.32,0.36,12,0.02,22.00,3625.00,1685,20240618,-22.55,1137,20240805,14.78,1345,-2.97,20250221,1244,4.90,20250102,1685,-22.55,20240618,1137,14.78,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
20250307,090621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,4,2,0.31,175966,135,0.38,1318,1318,1301,1697,915,1306,1303.45,1.30,0,83,1326,1316,1311,1301,1296,1313,1298,346,391,500,940,1,1,69237643,907,59.55,0.36,12,0.00,22.00,3625.00,1685,20240618,-22.26,1137,20240805,15.22,1345,-2.60,20250221,1244,5.31,20250102,1685,-22.26,20240618,1137,15.22,20240805,2.23,N,073560,500,346 억,,898923,N,N,0,N,00,N
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
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 20250307 160618 57 100.00 KOSDAQ 음식료·담배 N N N N N 1298 -8 5 -0.61 56265507 43324 121.02 1318 1318 1292 1697 915 1306 1298.71 1.30 0 3094 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 1 1 69237643 899 59.00 0.36 12 0.06 22.00 3625.00 1685 20240618 -22.97 1137 20240805 14.16 1345 -3.49 20250221 1244 4.34 20250102 1685 -22.97 20240618 1137 14.16 20240805 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
3 20250307 150622 57 100.00 KOSDAQ 음식료·담배 N N N N N 1298 -8 5 -0.61 43016794 33088 92.42 1318 1318 1295 1697 915 1306 1300.07 1.30 0 5547 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 1 1 69237643 899 59.00 0.36 12 0.05 22.00 3625.00 1685 20240618 -22.97 1137 20240805 14.16 1345 -3.49 20250221 1244 4.34 20250102 1685 -22.97 20240618 1137 14.16 20240805 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
4 20250307 140619 57 100.00 KOSDAQ 음식료·담배 N N N N N 1300 -6 5 -0.46 38048726 29260 81.73 1318 1318 1295 1697 915 1306 1300.37 1.30 0 5547 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 1 1 69237643 900 59.09 0.36 12 0.04 22.00 3625.00 1685 20240618 -22.85 1137 20240805 14.34 1345 -3.35 20250221 1244 4.50 20250102 1685 -22.85 20240618 1137 14.34 20240805 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
5 20250307 130620 57 100.00 KOSDAQ 음식료·담배 N N N N N 1300 -6 5 -0.46 37890126 29138 81.39 1318 1318 1295 1697 915 1306 1300.37 1.30 0 5547 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 1 1 69237643 900 59.09 0.36 12 0.04 22.00 3625.00 1685 20240618 -22.85 1137 20240805 14.34 1345 -3.35 20250221 1244 4.50 20250102 1685 -22.85 20240618 1137 14.34 20240805 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
6 20250307 120621 57 100.00 KOSDAQ 음식료·담배 N N N N N 1305 -1 5 -0.08 36360189 27961 78.10 1318 1318 1295 1697 915 1306 1300.39 1.30 0 5326 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 1 1 69237643 904 59.32 0.36 12 0.04 22.00 3625.00 1685 20240618 -22.55 1137 20240805 14.78 1345 -2.97 20250221 1244 4.90 20250102 1685 -22.55 20240618 1137 14.78 20240805 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
7 20250307 110620 57 100.00 KOSDAQ 음식료·담배 N N N N N 1307 1 2 0.08 19335491 14884 41.58 1318 1318 1295 1697 915 1306 1299.08 1.30 0 2093 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 1 1 69237643 905 59.41 0.36 12 0.02 22.00 3625.00 1685 20240618 -22.43 1137 20240805 14.95 1345 -2.83 20250221 1244 5.06 20250102 1685 -22.43 20240618 1137 14.95 20240805 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
8 20250307 100617 57 100.00 KOSDAQ 음식료·담배 N N N N N 1305 -1 5 -0.08 17096043 13168 36.78 1318 1318 1295 1697 915 1306 1298.30 1.30 0 572 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 1 1 69237643 904 59.32 0.36 12 0.02 22.00 3625.00 1685 20240618 -22.55 1137 20240805 14.78 1345 -2.97 20250221 1244 4.90 20250102 1685 -22.55 20240618 1137 14.78 20240805 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
9 20250307 090621 57 100.00 KOSDAQ 음식료·담배 N N N N N 1310 4 2 0.31 175966 135 0.38 1318 1318 1301 1697 915 1306 1303.45 1.30 0 83 1326 1316 1311 1301 1296 1313 1298 346 391 500 940 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 2.23 N 073560 500 346 억 898923 N N 0 N 00 N
10 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
11 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
12 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