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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043650/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
20250318,160505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,25,2,0.55,75276610,16706,212.95,4510,4545,4485,5870,3165,4520,4505.96,0.79,0,-1620,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,812,-20.85,0.35,12,0.09,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250318,150508,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4535,15,2,0.33,73019070,16209,206.62,4510,4540,4485,5870,3165,4520,4504.85,0.79,0,-1499,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,810,-20.80,0.35,12,0.09,-218.00,13077.00,8170,20240617,-44.49,4110,20241210,10.34,4970,-8.75,20250214,4270,6.21,20250203,8170,-44.49,20240617,4110,10.34,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250318,140507,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4495,-25,5,-0.55,57646390,12807,163.25,4510,4540,4485,5870,3165,4520,4501.16,0.79,0,-1066,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,803,-20.62,0.34,12,0.07,-218.00,13077.00,8170,20240617,-44.98,4110,20241210,9.37,4970,-9.56,20250214,4270,5.27,20250203,8170,-44.98,20240617,4110,9.37,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250318,130506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4495,-25,5,-0.55,40135095,8907,113.54,4510,4540,4485,5870,3165,4520,4506.02,0.79,0,-1143,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,803,-20.62,0.34,12,0.05,-218.00,13077.00,8170,20240617,-44.98,4110,20241210,9.37,4970,-9.56,20250214,4270,5.27,20250203,8170,-44.98,20240617,4110,9.37,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250318,120506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4500,-20,5,-0.44,36045990,7997,101.94,4510,4540,4485,5870,3165,4520,4507.44,0.79,0,-849,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,804,-20.64,0.34,12,0.04,-218.00,13077.00,8170,20240617,-44.92,4110,20241210,9.49,4970,-9.46,20250214,4270,5.39,20250203,8170,-44.92,20240617,4110,9.49,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250318,110505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4505,-15,5,-0.33,35294175,7830,99.81,4510,4540,4485,5870,3165,4520,4507.56,0.79,0,-805,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,805,-20.67,0.34,12,0.04,-218.00,13077.00,8170,20240617,-44.86,4110,20241210,9.61,4970,-9.36,20250214,4270,5.50,20250203,8170,-44.86,20240617,4110,9.61,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250318,100506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4510,-10,5,-0.22,23459770,5197,66.25,4510,4540,4500,5870,3165,4520,4514.10,0.79,0,-709,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,805,-20.69,0.34,12,0.03,-218.00,13077.00,8170,20240617,-44.80,4110,20241210,9.73,4970,-9.26,20250214,4270,5.62,20250203,8170,-44.80,20240617,4110,9.73,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250318,090508,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4520,0,3,0.00,3421320,759,9.67,4510,4520,4500,5870,3165,4520,4507.67,0.79,0,-76,4580,4550,4525,4495,4470,4537,4482,89,1350,500,2980,5,1,17858304,807,-20.73,0.35,12,0.00,-218.00,13077.00,8170,20240617,-44.68,4110,20241210,9.98,4970,-9.05,20250214,4270,5.85,20250203,8170,-44.68,20240617,4110,9.98,20241210,1.53,N,043650,500,89 억,,140482,N,N,0,N,00,N
20250317,160505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4520,-5,5,-0.11,34592602,7643,26.49,4530,4555,4500,5880,3170,4525,4526.05,0.79,0,-598,4801,4662,4581,4442,4361,4622,4402,89,1355,500,2980,5,1,17858304,807,-20.73,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.68,4110,20241210,9.98,4970,-9.05,20250214,4270,5.85,20250203,8170,-44.68,20240617,4110,9.98,20241210,1.56,N,043650,500,89 억,,141558,N,N,0,N,00,N
20250317,150505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4525,0,3,0.00,31059752,6860,23.77,4530,4555,4515,5880,3170,4525,4527.66,0.79,0,-523,4801,4662,4581,4442,4361,4622,4402,89,1355,500,2980,5,1,17858304,808,-20.76,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.61,4110,20241210,10.10,4970,-8.95,20250214,4270,5.97,20250203,8170,-44.61,20240617,4110,10.10,20241210,1.56,N,043650,500,89 억,,141558,N,N,0,N,00,N
20250317,140505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4530,5,2,0.11,15321395,3383,11.72,4530,4555,4520,5880,3170,4525,4528.94,0.79,0,-308,4801,4662,4581,4442,4361,4622,4402,89,1355,500,2980,5,1,17858304,809,-20.78,0.35,12,0.02,-218.00,13077.00,8170,20240617,-44.55,4110,20241210,10.22,4970,-8.85,20250214,4270,6.09,20250203,8170,-44.55,20240617,4110,10.22,20241210,1.56,N,043650,500,89 억,,141558,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 20250318 160505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4545 25 2 0.55 75276610 16706 212.95 4510 4545 4485 5870 3165 4520 4505.96 0.79 0 -1620 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 812 -20.85 0.35 12 0.09 -218.00 13077.00 8170 20240617 -44.37 4110 20241210 10.58 4970 -8.55 20250214 4270 6.44 20250203 8170 -44.37 20240617 4110 10.58 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
3 20250318 150508 57 100.00 KOSDAQ 음식료·담배 N N N N N 4535 15 2 0.33 73019070 16209 206.62 4510 4540 4485 5870 3165 4520 4504.85 0.79 0 -1499 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 810 -20.80 0.35 12 0.09 -218.00 13077.00 8170 20240617 -44.49 4110 20241210 10.34 4970 -8.75 20250214 4270 6.21 20250203 8170 -44.49 20240617 4110 10.34 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
4 20250318 140507 57 100.00 KOSDAQ 음식료·담배 N N N N N 4495 -25 5 -0.55 57646390 12807 163.25 4510 4540 4485 5870 3165 4520 4501.16 0.79 0 -1066 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 803 -20.62 0.34 12 0.07 -218.00 13077.00 8170 20240617 -44.98 4110 20241210 9.37 4970 -9.56 20250214 4270 5.27 20250203 8170 -44.98 20240617 4110 9.37 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
5 20250318 130506 57 100.00 KOSDAQ 음식료·담배 N N N N N 4495 -25 5 -0.55 40135095 8907 113.54 4510 4540 4485 5870 3165 4520 4506.02 0.79 0 -1143 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 803 -20.62 0.34 12 0.05 -218.00 13077.00 8170 20240617 -44.98 4110 20241210 9.37 4970 -9.56 20250214 4270 5.27 20250203 8170 -44.98 20240617 4110 9.37 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
6 20250318 120506 57 100.00 KOSDAQ 음식료·담배 N N N N N 4500 -20 5 -0.44 36045990 7997 101.94 4510 4540 4485 5870 3165 4520 4507.44 0.79 0 -849 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 804 -20.64 0.34 12 0.04 -218.00 13077.00 8170 20240617 -44.92 4110 20241210 9.49 4970 -9.46 20250214 4270 5.39 20250203 8170 -44.92 20240617 4110 9.49 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
7 20250318 110505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4505 -15 5 -0.33 35294175 7830 99.81 4510 4540 4485 5870 3165 4520 4507.56 0.79 0 -805 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 805 -20.67 0.34 12 0.04 -218.00 13077.00 8170 20240617 -44.86 4110 20241210 9.61 4970 -9.36 20250214 4270 5.50 20250203 8170 -44.86 20240617 4110 9.61 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
8 20250318 100506 57 100.00 KOSDAQ 음식료·담배 N N N N N 4510 -10 5 -0.22 23459770 5197 66.25 4510 4540 4500 5870 3165 4520 4514.10 0.79 0 -709 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 805 -20.69 0.34 12 0.03 -218.00 13077.00 8170 20240617 -44.80 4110 20241210 9.73 4970 -9.26 20250214 4270 5.62 20250203 8170 -44.80 20240617 4110 9.73 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
9 20250318 090508 57 100.00 KOSDAQ 음식료·담배 N N N N N 4520 0 3 0.00 3421320 759 9.67 4510 4520 4500 5870 3165 4520 4507.67 0.79 0 -76 4580 4550 4525 4495 4470 4537 4482 89 1350 500 2980 5 1 17858304 807 -20.73 0.35 12 0.00 -218.00 13077.00 8170 20240617 -44.68 4110 20241210 9.98 4970 -9.05 20250214 4270 5.85 20250203 8170 -44.68 20240617 4110 9.98 20241210 1.53 N 043650 500 89 억 140482 N N 0 N 00 N
10 20250317 160505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4520 -5 5 -0.11 34592602 7643 26.49 4530 4555 4500 5880 3170 4525 4526.05 0.79 0 -598 4801 4662 4581 4442 4361 4622 4402 89 1355 500 2980 5 1 17858304 807 -20.73 0.35 12 0.04 -218.00 13077.00 8170 20240617 -44.68 4110 20241210 9.98 4970 -9.05 20250214 4270 5.85 20250203 8170 -44.68 20240617 4110 9.98 20241210 1.56 N 043650 500 89 억 141558 N N 0 N 00 N
11 20250317 150505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4525 0 3 0.00 31059752 6860 23.77 4530 4555 4515 5880 3170 4525 4527.66 0.79 0 -523 4801 4662 4581 4442 4361 4622 4402 89 1355 500 2980 5 1 17858304 808 -20.76 0.35 12 0.04 -218.00 13077.00 8170 20240617 -44.61 4110 20241210 10.10 4970 -8.95 20250214 4270 5.97 20250203 8170 -44.61 20240617 4110 10.10 20241210 1.56 N 043650 500 89 억 141558 N N 0 N 00 N
12 20250317 140505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4530 5 2 0.11 15321395 3383 11.72 4530 4555 4520 5880 3170 4525 4528.94 0.79 0 -308 4801 4662 4581 4442 4361 4622 4402 89 1355 500 2980 5 1 17858304 809 -20.78 0.35 12 0.02 -218.00 13077.00 8170 20240617 -44.55 4110 20241210 10.22 4970 -8.85 20250214 4270 6.09 20250203 8170 -44.55 20240617 4110 10.22 20241210 1.56 N 043650 500 89 억 141558 N N 0 N 00 N