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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,40,2,0.88,113868293,24874,112.54,4560,4610,4540,5920,3195,4560,4577.80,0.76,0,-4376,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,821,-21.10,0.35,12,0.14,-218.00,13077.00,8170,20240617,-43.70,4110,20241210,11.92,4970,-7.44,20250214,4270,7.73,20250203,8170,-43.70,20240617,4110,11.92,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250306,150450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4595,35,2,0.77,99038363,21642,97.91,4560,4610,4540,5920,3195,4560,4576.21,0.76,0,-4763,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,821,-21.08,0.35,12,0.12,-218.00,13077.00,8170,20240617,-43.76,4110,20241210,11.80,4970,-7.55,20250214,4270,7.61,20250203,8170,-43.76,20240617,4110,11.80,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250306,140449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4585,25,2,0.55,96735113,21141,95.65,4560,4610,4540,5920,3195,4560,4575.71,0.76,0,-4699,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,819,-21.03,0.35,12,0.12,-218.00,13077.00,8170,20240617,-43.88,4110,20241210,11.56,4970,-7.75,20250214,4270,7.38,20250203,8170,-43.88,20240617,4110,11.56,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250306,130449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,15,2,0.33,88195151,19283,87.24,4560,4610,4540,5920,3195,4560,4573.73,0.76,0,-4557,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,817,-20.99,0.35,12,0.11,-218.00,13077.00,8170,20240617,-44.00,4110,20241210,11.31,4970,-7.95,20250214,4270,7.14,20250203,8170,-44.00,20240617,4110,11.31,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250306,120450,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,40,2,0.88,68603286,15022,67.96,4560,4610,4540,5920,3195,4560,4566.85,0.76,0,-565,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,821,-21.10,0.35,12,0.08,-218.00,13077.00,8170,20240617,-43.70,4110,20241210,11.92,4970,-7.44,20250214,4270,7.73,20250203,8170,-43.70,20240617,4110,11.92,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250306,110448,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,40,2,0.88,51945856,11402,51.59,4560,4600,4540,5920,3195,4560,4555.85,0.76,0,-319,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,821,-21.10,0.35,12,0.06,-218.00,13077.00,8170,20240617,-43.70,4110,20241210,11.92,4970,-7.44,20250214,4270,7.73,20250203,8170,-43.70,20240617,4110,11.92,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250306,100449,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-20,5,-0.44,34226356,7516,34.00,4560,4580,4540,5920,3195,4560,4553.80,0.76,0,-560,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,811,-20.83,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.43,4110,20241210,10.46,4970,-8.65,20250214,4270,6.32,20250203,8170,-44.43,20240617,4110,10.46,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250306,090452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4580,20,2,0.44,3939860,864,3.91,4560,4580,4560,5920,3195,4560,4560.02,0.76,0,21,4683,4621,4568,4506,4453,4652,4537,89,1360,500,3000,5,1,17858304,818,-21.01,0.35,12,0.00,-218.00,13077.00,8170,20240617,-43.94,4110,20241210,11.44,4970,-7.85,20250214,4270,7.26,20250203,8170,-43.94,20240617,4110,11.44,20241210,1.52,N,043650,500,89 억,,136163,N,N,0,N,00,N
20250305,160445,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,10,2,0.22,100475873,22100,150.44,4550,4630,4515,5910,3185,4550,4546.42,0.75,0,38,4700,4625,4555,4480,4410,4662,4517,89,1360,500,3000,5,1,17858304,814,-20.92,0.35,12,0.12,-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,,133963,N,N,0,N,00,N
20250305,150447,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4565,15,2,0.33,97244518,21392,145.62,4550,4630,4515,5910,3185,4550,4545.84,0.75,0,62,4700,4625,4555,4480,4410,4662,4517,89,1360,500,3000,5,1,17858304,815,-20.94,0.35,12,0.12,-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,,133963,N,N,0,N,00,N
20250305,140445,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-10,5,-0.22,84023308,18486,125.84,4550,4630,4515,5910,3185,4550,4545.24,0.75,0,-259,4700,4625,4555,4480,4410,4662,4517,89,1360,500,3000,5,1,17858304,811,-20.83,0.35,12,0.10,-218.00,13077.00,8170,20240617,-44.43,4110,20241210,10.46,4970,-8.65,20250214,4270,6.32,20250203,8170,-44.43,20240617,4110,10.46,20241210,1.50,N,043650,500,89 억,,133963,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 20250306 160450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4600 40 2 0.88 113868293 24874 112.54 4560 4610 4540 5920 3195 4560 4577.80 0.76 0 -4376 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 821 -21.10 0.35 12 0.14 -218.00 13077.00 8170 20240617 -43.70 4110 20241210 11.92 4970 -7.44 20250214 4270 7.73 20250203 8170 -43.70 20240617 4110 11.92 20241210 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
3 20250306 150450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4595 35 2 0.77 99038363 21642 97.91 4560 4610 4540 5920 3195 4560 4576.21 0.76 0 -4763 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 821 -21.08 0.35 12 0.12 -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 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
4 20250306 140449 57 100.00 KOSDAQ 음식료·담배 N N N N N 4585 25 2 0.55 96735113 21141 95.65 4560 4610 4540 5920 3195 4560 4575.71 0.76 0 -4699 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 819 -21.03 0.35 12 0.12 -218.00 13077.00 8170 20240617 -43.88 4110 20241210 11.56 4970 -7.75 20250214 4270 7.38 20250203 8170 -43.88 20240617 4110 11.56 20241210 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
5 20250306 130449 57 100.00 KOSDAQ 음식료·담배 N N N N N 4575 15 2 0.33 88195151 19283 87.24 4560 4610 4540 5920 3195 4560 4573.73 0.76 0 -4557 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 817 -20.99 0.35 12 0.11 -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 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
6 20250306 120450 57 100.00 KOSDAQ 음식료·담배 N N N N N 4600 40 2 0.88 68603286 15022 67.96 4560 4610 4540 5920 3195 4560 4566.85 0.76 0 -565 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 821 -21.10 0.35 12 0.08 -218.00 13077.00 8170 20240617 -43.70 4110 20241210 11.92 4970 -7.44 20250214 4270 7.73 20250203 8170 -43.70 20240617 4110 11.92 20241210 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
7 20250306 110448 57 100.00 KOSDAQ 음식료·담배 N N N N N 4600 40 2 0.88 51945856 11402 51.59 4560 4600 4540 5920 3195 4560 4555.85 0.76 0 -319 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 821 -21.10 0.35 12 0.06 -218.00 13077.00 8170 20240617 -43.70 4110 20241210 11.92 4970 -7.44 20250214 4270 7.73 20250203 8170 -43.70 20240617 4110 11.92 20241210 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
8 20250306 100449 57 100.00 KOSDAQ 음식료·담배 N N N N N 4540 -20 5 -0.44 34226356 7516 34.00 4560 4580 4540 5920 3195 4560 4553.80 0.76 0 -560 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 811 -20.83 0.35 12 0.04 -218.00 13077.00 8170 20240617 -44.43 4110 20241210 10.46 4970 -8.65 20250214 4270 6.32 20250203 8170 -44.43 20240617 4110 10.46 20241210 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
9 20250306 090452 57 100.00 KOSDAQ 음식료·담배 N N N N N 4580 20 2 0.44 3939860 864 3.91 4560 4580 4560 5920 3195 4560 4560.02 0.76 0 21 4683 4621 4568 4506 4453 4652 4537 89 1360 500 3000 5 1 17858304 818 -21.01 0.35 12 0.00 -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 1.52 N 043650 500 89 억 136163 N N 0 N 00 N
10 20250305 160445 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 10 2 0.22 100475873 22100 150.44 4550 4630 4515 5910 3185 4550 4546.42 0.75 0 38 4700 4625 4555 4480 4410 4662 4517 89 1360 500 3000 5 1 17858304 814 -20.92 0.35 12 0.12 -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 133963 N N 0 N 00 N
11 20250305 150447 57 100.00 KOSDAQ 음식료·담배 N N N N N 4565 15 2 0.33 97244518 21392 145.62 4550 4630 4515 5910 3185 4550 4545.84 0.75 0 62 4700 4625 4555 4480 4410 4662 4517 89 1360 500 3000 5 1 17858304 815 -20.94 0.35 12 0.12 -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 133963 N N 0 N 00 N
12 20250305 140445 57 100.00 KOSDAQ 음식료·담배 N N N N N 4540 -10 5 -0.22 84023308 18486 125.84 4550 4630 4515 5910 3185 4550 4545.24 0.75 0 -259 4700 4625 4555 4480 4410 4662 4517 89 1360 500 3000 5 1 17858304 811 -20.83 0.35 12 0.10 -218.00 13077.00 8170 20240617 -44.43 4110 20241210 10.46 4970 -8.65 20250214 4270 6.32 20250203 8170 -44.43 20240617 4110 10.46 20241210 1.50 N 043650 500 89 억 133963 N N 0 N 00 N