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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043650/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
20250228,160524,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4530,-65,5,-1.41,116220135,25582,94.77,4550,4635,4500,5970,3220,4595,4542.63,0.77,0,838,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,809,-20.78,0.35,12,0.14,-218.00,13077.00,8170,20240617,-44.55,4110,20241210,10.22,4970,-8.85,20250214,4270,6.09,20250203,8170,-44.55,20240617,4110,10.22,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250228,150527,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4535,-60,5,-1.31,111938065,24637,91.27,4550,4635,4500,5970,3220,4595,4543.07,0.77,0,891,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,810,-20.80,0.35,12,0.14,-218.00,13077.00,8170,20240617,-44.49,4110,20241210,10.34,4970,-8.75,20250214,4270,6.21,20250203,8170,-44.49,20240617,4110,10.34,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250228,140527,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,-35,5,-0.76,40146405,8785,32.54,4550,4635,4550,5970,3220,4595,4569.30,0.77,0,-2294,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,814,-20.92,0.35,12,0.05,-218.00,13077.00,8170,20240617,-44.19,4110,20241210,10.95,4970,-8.25,20250214,4270,6.79,20250203,8170,-44.19,20240617,4110,10.95,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250228,130526,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,-40,5,-0.87,36857865,8065,29.88,4550,4635,4550,5970,3220,4595,4569.47,0.77,0,-2261,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,813,-20.89,0.35,12,0.05,-218.00,13077.00,8170,20240617,-44.25,4110,20241210,10.83,4970,-8.35,20250214,4270,6.67,20250203,8170,-44.25,20240617,4110,10.83,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250228,120523,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,-20,5,-0.44,23915305,5229,19.37,4550,4635,4550,5970,3220,4595,4572.74,0.77,0,-2194,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,817,-20.99,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.00,4110,20241210,11.31,4970,-7.95,20250214,4270,7.14,20250203,8170,-44.00,20240617,4110,11.31,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250228,110523,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4595,0,3,0.00,18503765,4048,15.00,4550,4635,4550,5970,3220,4595,4569.85,0.77,0,-2088,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,821,-21.08,0.35,12,0.02,-218.00,13077.00,8170,20240617,-43.76,4110,20241210,11.80,4970,-7.55,20250214,4270,7.61,20250203,8170,-43.76,20240617,4110,11.80,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250228,100523,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4605,10,2,0.22,13235850,2899,10.74,4550,4635,4550,5970,3220,4595,4563.49,0.77,0,-1588,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,822,-21.12,0.35,12,0.02,-218.00,13077.00,8170,20240617,-43.64,4110,20241210,12.04,4970,-7.34,20250214,4270,7.85,20250203,8170,-43.64,20240617,4110,12.04,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250228,090526,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,-20,5,-0.44,9569030,2099,7.78,4550,4575,4550,5970,3220,4595,4555.04,0.77,0,-1199,4671,4632,4606,4567,4541,4652,4587,89,1375,500,3030,5,1,17858304,817,-20.99,0.35,12,0.01,-218.00,13077.00,8170,20240617,-44.00,4110,20241210,11.31,4970,-7.95,20250214,4270,7.14,20250203,8170,-44.00,20240617,4110,11.31,20241210,1.59,N,043650,500,89 억,,138165,N,N,0,N,00,N
20250227,160521,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4595,-5,5,-0.11,124393230,26994,51.77,4585,4645,4580,5980,3220,4600,4608.21,0.78,0,-1401,4763,4681,4633,4551,4503,4657,4527,89,1380,500,3030,5,1,17858304,821,-21.08,0.35,12,0.15,-218.00,13077.00,8170,20240617,-43.76,4110,20241210,11.80,4970,-7.55,20250214,4270,7.61,20250203,8170,-43.76,20240617,4110,11.80,20241210,1.63,N,043650,500,89 억,,139567,N,N,0,N,00,N
20250227,150519,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4610,10,2,0.22,110474125,23968,45.97,4585,4645,4580,5980,3220,4600,4609.23,0.78,0,-1539,4763,4681,4633,4551,4503,4657,4527,89,1380,500,3030,5,1,17858304,823,-21.15,0.35,12,0.13,-218.00,13077.00,8170,20240617,-43.57,4110,20241210,12.17,4970,-7.24,20250214,4270,7.96,20250203,8170,-43.57,20240617,4110,12.17,20241210,1.63,N,043650,500,89 억,,139567,N,N,0,N,00,N
20250227,140521,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4620,20,2,0.43,85888340,18626,35.72,4585,4645,4580,5980,3220,4600,4611.21,0.78,0,-1640,4763,4681,4633,4551,4503,4657,4527,89,1380,500,3030,5,1,17858304,825,-21.19,0.35,12,0.10,-218.00,13077.00,8170,20240617,-43.45,4110,20241210,12.41,4970,-7.04,20250214,4270,8.20,20250203,8170,-43.45,20240617,4110,12.41,20241210,1.63,N,043650,500,89 억,,139567,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 20250228 160524 57 100.00 KOSDAQ 음식료·담배 N N N N N 4530 -65 5 -1.41 116220135 25582 94.77 4550 4635 4500 5970 3220 4595 4542.63 0.77 0 838 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 809 -20.78 0.35 12 0.14 -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 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
3 20250228 150527 57 100.00 KOSDAQ 음식료·담배 N N N N N 4535 -60 5 -1.31 111938065 24637 91.27 4550 4635 4500 5970 3220 4595 4543.07 0.77 0 891 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 810 -20.80 0.35 12 0.14 -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 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
4 20250228 140527 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 -35 5 -0.76 40146405 8785 32.54 4550 4635 4550 5970 3220 4595 4569.30 0.77 0 -2294 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 814 -20.92 0.35 12 0.05 -218.00 13077.00 8170 20240617 -44.19 4110 20241210 10.95 4970 -8.25 20250214 4270 6.79 20250203 8170 -44.19 20240617 4110 10.95 20241210 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
5 20250228 130526 57 100.00 KOSDAQ 음식료·담배 N N N N N 4555 -40 5 -0.87 36857865 8065 29.88 4550 4635 4550 5970 3220 4595 4569.47 0.77 0 -2261 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 813 -20.89 0.35 12 0.05 -218.00 13077.00 8170 20240617 -44.25 4110 20241210 10.83 4970 -8.35 20250214 4270 6.67 20250203 8170 -44.25 20240617 4110 10.83 20241210 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
6 20250228 120523 57 100.00 KOSDAQ 음식료·담배 N N N N N 4575 -20 5 -0.44 23915305 5229 19.37 4550 4635 4550 5970 3220 4595 4572.74 0.77 0 -2194 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 817 -20.99 0.35 12 0.03 -218.00 13077.00 8170 20240617 -44.00 4110 20241210 11.31 4970 -7.95 20250214 4270 7.14 20250203 8170 -44.00 20240617 4110 11.31 20241210 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
7 20250228 110523 57 100.00 KOSDAQ 음식료·담배 N N N N N 4595 0 3 0.00 18503765 4048 15.00 4550 4635 4550 5970 3220 4595 4569.85 0.77 0 -2088 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 821 -21.08 0.35 12 0.02 -218.00 13077.00 8170 20240617 -43.76 4110 20241210 11.80 4970 -7.55 20250214 4270 7.61 20250203 8170 -43.76 20240617 4110 11.80 20241210 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
8 20250228 100523 57 100.00 KOSDAQ 음식료·담배 N N N N N 4605 10 2 0.22 13235850 2899 10.74 4550 4635 4550 5970 3220 4595 4563.49 0.77 0 -1588 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 822 -21.12 0.35 12 0.02 -218.00 13077.00 8170 20240617 -43.64 4110 20241210 12.04 4970 -7.34 20250214 4270 7.85 20250203 8170 -43.64 20240617 4110 12.04 20241210 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
9 20250228 090526 57 100.00 KOSDAQ 음식료·담배 N N N N N 4575 -20 5 -0.44 9569030 2099 7.78 4550 4575 4550 5970 3220 4595 4555.04 0.77 0 -1199 4671 4632 4606 4567 4541 4652 4587 89 1375 500 3030 5 1 17858304 817 -20.99 0.35 12 0.01 -218.00 13077.00 8170 20240617 -44.00 4110 20241210 11.31 4970 -7.95 20250214 4270 7.14 20250203 8170 -44.00 20240617 4110 11.31 20241210 1.59 N 043650 500 89 억 138165 N N 0 N 00 N
10 20250227 160521 57 100.00 KOSDAQ 음식료·담배 N N N N N 4595 -5 5 -0.11 124393230 26994 51.77 4585 4645 4580 5980 3220 4600 4608.21 0.78 0 -1401 4763 4681 4633 4551 4503 4657 4527 89 1380 500 3030 5 1 17858304 821 -21.08 0.35 12 0.15 -218.00 13077.00 8170 20240617 -43.76 4110 20241210 11.80 4970 -7.55 20250214 4270 7.61 20250203 8170 -43.76 20240617 4110 11.80 20241210 1.63 N 043650 500 89 억 139567 N N 0 N 00 N
11 20250227 150519 57 100.00 KOSDAQ 음식료·담배 N N N N N 4610 10 2 0.22 110474125 23968 45.97 4585 4645 4580 5980 3220 4600 4609.23 0.78 0 -1539 4763 4681 4633 4551 4503 4657 4527 89 1380 500 3030 5 1 17858304 823 -21.15 0.35 12 0.13 -218.00 13077.00 8170 20240617 -43.57 4110 20241210 12.17 4970 -7.24 20250214 4270 7.96 20250203 8170 -43.57 20240617 4110 12.17 20241210 1.63 N 043650 500 89 억 139567 N N 0 N 00 N
12 20250227 140521 57 100.00 KOSDAQ 음식료·담배 N N N N N 4620 20 2 0.43 85888340 18626 35.72 4585 4645 4580 5980 3220 4600 4611.21 0.78 0 -1640 4763 4681 4633 4551 4503 4657 4527 89 1380 500 3030 5 1 17858304 825 -21.19 0.35 12 0.10 -218.00 13077.00 8170 20240617 -43.45 4110 20241210 12.41 4970 -7.04 20250214 4270 8.20 20250203 8170 -43.45 20240617 4110 12.41 20241210 1.63 N 043650 500 89 억 139567 N N 0 N 00 N