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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4640,70,2,1.53,170574790,37066,135.58,4575,4680,4555,5940,3200,4570,4602.01,0.71,0,-647,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,829,-21.28,0.35,12,0.21,-218.00,13077.00,8170,20240617,-43.21,4110,20241210,12.90,4970,-6.64,20250214,4270,8.67,20250203,8170,-43.21,20240617,4110,12.90,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250219,150508,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4630,60,2,1.31,154484750,33596,122.89,4575,4680,4555,5940,3200,4570,4598.39,0.71,0,-121,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,827,-21.24,0.35,12,0.19,-218.00,13077.00,8170,20240617,-43.33,4110,20241210,12.65,4970,-6.84,20250214,4270,8.43,20250203,8170,-43.33,20240617,4110,12.65,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250219,140505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4645,75,2,1.64,113458065,24756,90.56,4575,4645,4555,5940,3200,4570,4583.11,0.71,0,-232,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,830,-21.31,0.36,12,0.14,-218.00,13077.00,8170,20240617,-43.15,4110,20241210,13.02,4970,-6.54,20250214,4270,8.78,20250203,8170,-43.15,20240617,4110,13.02,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250219,130505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,5,2,0.11,68367245,14944,54.66,4575,4600,4555,5940,3200,4570,4574.93,0.71,0,603,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,817,-20.99,0.35,12,0.08,-218.00,13077.00,8170,20240617,-44.00,4110,20241210,11.31,4970,-7.95,20250214,4270,7.14,20250203,8170,-44.00,20240617,4110,11.31,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250219,120505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4580,10,2,0.22,61782360,13507,49.41,4575,4600,4555,5940,3200,4570,4574.13,0.71,0,648,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,818,-21.01,0.35,12,0.08,-218.00,13077.00,8170,20240617,-43.94,4110,20241210,11.44,4970,-7.85,20250214,4270,7.26,20250203,8170,-43.94,20240617,4110,11.44,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250219,110506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,5,2,0.11,46384920,10145,37.11,4575,4600,4555,5940,3200,4570,4572.22,0.71,0,607,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,817,-20.99,0.35,12,0.06,-218.00,13077.00,8170,20240617,-44.00,4110,20241210,11.31,4970,-7.95,20250214,4270,7.14,20250203,8170,-44.00,20240617,4110,11.31,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250219,100506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4570,0,3,0.00,28479030,6224,22.77,4575,4600,4560,5940,3200,4570,4575.77,0.71,0,874,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,816,-20.96,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.06,4110,20241210,11.19,4970,-8.05,20250214,4270,7.03,20250203,8170,-44.06,20240617,4110,11.19,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250219,090507,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4570,0,3,0.00,3348090,732,2.68,4575,4575,4570,5940,3200,4570,4574.52,0.71,0,-51,4653,4611,4578,4536,4503,4632,4557,89,1370,500,3010,5,1,17858304,816,-20.96,0.35,12,0.00,-218.00,13077.00,8170,20240617,-44.06,4110,20241210,11.19,4970,-8.05,20250214,4270,7.03,20250203,8170,-44.06,20240617,4110,11.19,20241210,1.66,N,043650,500,89 억,,126199,N,N,0,N,00,N
20250218,160505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4570,-20,5,-0.44,123334295,27018,36.63,4560,4620,4545,5960,3215,4590,4564.88,0.70,0,803,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,816,-20.96,0.35,12,0.15,-218.00,13077.00,8170,20240617,-44.06,4110,20241210,11.19,4970,-8.05,20250214,4270,7.03,20250203,8170,-44.06,20240617,4110,11.19,20241210,1.50,N,043650,500,89 억,,125311,N,N,0,N,00,N
20250218,150505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,-30,5,-0.65,113818695,24934,33.81,4560,4620,4545,5960,3215,4590,4564.80,0.70,0,724,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,814,-20.92,0.35,12,0.14,-218.00,13077.00,8170,20240617,-44.19,4110,20241210,10.95,4970,-8.25,20250214,4270,6.79,20250203,8170,-44.19,20240617,4110,10.95,20241210,1.50,N,043650,500,89 억,,125311,N,N,0,N,00,N
20250218,140505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4565,-25,5,-0.54,109548710,23997,32.53,4560,4620,4545,5960,3215,4590,4565.10,0.70,0,557,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,815,-20.94,0.35,12,0.13,-218.00,13077.00,8170,20240617,-44.12,4110,20241210,11.07,4970,-8.15,20250214,4270,6.91,20250203,8170,-44.12,20240617,4110,11.07,20241210,1.50,N,043650,500,89 억,,125311,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 20250219 160506 57 100.00 KOSDAQ 음식료·담배 N N N N N 4640 70 2 1.53 170574790 37066 135.58 4575 4680 4555 5940 3200 4570 4602.01 0.71 0 -647 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 829 -21.28 0.35 12 0.21 -218.00 13077.00 8170 20240617 -43.21 4110 20241210 12.90 4970 -6.64 20250214 4270 8.67 20250203 8170 -43.21 20240617 4110 12.90 20241210 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
3 20250219 150508 57 100.00 KOSDAQ 음식료·담배 N N N N N 4630 60 2 1.31 154484750 33596 122.89 4575 4680 4555 5940 3200 4570 4598.39 0.71 0 -121 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 827 -21.24 0.35 12 0.19 -218.00 13077.00 8170 20240617 -43.33 4110 20241210 12.65 4970 -6.84 20250214 4270 8.43 20250203 8170 -43.33 20240617 4110 12.65 20241210 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
4 20250219 140505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4645 75 2 1.64 113458065 24756 90.56 4575 4645 4555 5940 3200 4570 4583.11 0.71 0 -232 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 830 -21.31 0.36 12 0.14 -218.00 13077.00 8170 20240617 -43.15 4110 20241210 13.02 4970 -6.54 20250214 4270 8.78 20250203 8170 -43.15 20240617 4110 13.02 20241210 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
5 20250219 130505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4575 5 2 0.11 68367245 14944 54.66 4575 4600 4555 5940 3200 4570 4574.93 0.71 0 603 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 817 -20.99 0.35 12 0.08 -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 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
6 20250219 120505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4580 10 2 0.22 61782360 13507 49.41 4575 4600 4555 5940 3200 4570 4574.13 0.71 0 648 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 818 -21.01 0.35 12 0.08 -218.00 13077.00 8170 20240617 -43.94 4110 20241210 11.44 4970 -7.85 20250214 4270 7.26 20250203 8170 -43.94 20240617 4110 11.44 20241210 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
7 20250219 110506 57 100.00 KOSDAQ 음식료·담배 N N N N N 4575 5 2 0.11 46384920 10145 37.11 4575 4600 4555 5940 3200 4570 4572.22 0.71 0 607 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 817 -20.99 0.35 12 0.06 -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 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
8 20250219 100506 57 100.00 KOSDAQ 음식료·담배 N N N N N 4570 0 3 0.00 28479030 6224 22.77 4575 4600 4560 5940 3200 4570 4575.77 0.71 0 874 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 816 -20.96 0.35 12 0.03 -218.00 13077.00 8170 20240617 -44.06 4110 20241210 11.19 4970 -8.05 20250214 4270 7.03 20250203 8170 -44.06 20240617 4110 11.19 20241210 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
9 20250219 090507 57 100.00 KOSDAQ 음식료·담배 N N N N N 4570 0 3 0.00 3348090 732 2.68 4575 4575 4570 5940 3200 4570 4574.52 0.71 0 -51 4653 4611 4578 4536 4503 4632 4557 89 1370 500 3010 5 1 17858304 816 -20.96 0.35 12 0.00 -218.00 13077.00 8170 20240617 -44.06 4110 20241210 11.19 4970 -8.05 20250214 4270 7.03 20250203 8170 -44.06 20240617 4110 11.19 20241210 1.66 N 043650 500 89 억 126199 N N 0 N 00 N
10 20250218 160505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4570 -20 5 -0.44 123334295 27018 36.63 4560 4620 4545 5960 3215 4590 4564.88 0.70 0 803 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 5 1 17858304 816 -20.96 0.35 12 0.15 -218.00 13077.00 8170 20240617 -44.06 4110 20241210 11.19 4970 -8.05 20250214 4270 7.03 20250203 8170 -44.06 20240617 4110 11.19 20241210 1.50 N 043650 500 89 억 125311 N N 0 N 00 N
11 20250218 150505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 -30 5 -0.65 113818695 24934 33.81 4560 4620 4545 5960 3215 4590 4564.80 0.70 0 724 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 5 1 17858304 814 -20.92 0.35 12 0.14 -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 1.50 N 043650 500 89 억 125311 N N 0 N 00 N
12 20250218 140505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4565 -25 5 -0.54 109548710 23997 32.53 4560 4620 4545 5960 3215 4590 4565.10 0.70 0 557 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 5 1 17858304 815 -20.94 0.35 12 0.13 -218.00 13077.00 8170 20240617 -44.12 4110 20241210 11.07 4970 -8.15 20250214 4270 6.91 20250203 8170 -44.12 20240617 4110 11.07 20241210 1.50 N 043650 500 89 억 125311 N N 0 N 00 N