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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,5,2,0.11,32457650,7138,31.89,4560,4610,4530,5910,3185,4550,4547.16,0.78,0,-2167,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,813,-20.89,0.35,12,0.04,-218.00,13077.00,8170,20240617,-44.25,4110,20241210,10.83,4970,-8.35,20250214,4270,6.67,20250203,8170,-44.25,20240617,4110,10.83,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250313,150501,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-10,5,-0.22,31738055,6980,31.18,4560,4610,4530,5910,3185,4550,4547.00,0.78,0,-2082,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,811,-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,-44.43,20240617,4110,10.46,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250313,140500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4545,-5,5,-0.11,26638290,5857,26.17,4560,4610,4530,5910,3185,4550,4548.11,0.78,0,-2030,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,812,-20.85,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.37,4110,20241210,10.58,4970,-8.55,20250214,4270,6.44,20250203,8170,-44.37,20240617,4110,10.58,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250313,130500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4550,0,3,0.00,22829210,5018,22.42,4560,4610,4530,5910,3185,4550,4549.46,0.78,0,-1643,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,813,-20.87,0.35,12,0.03,-218.00,13077.00,8170,20240617,-44.31,4110,20241210,10.71,4970,-8.45,20250214,4270,6.56,20250203,8170,-44.31,20240617,4110,10.71,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250313,120501,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4550,0,3,0.00,13628660,2994,13.38,4560,4610,4530,5910,3185,4550,4551.99,0.78,0,-315,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,813,-20.87,0.35,12,0.02,-218.00,13077.00,8170,20240617,-44.31,4110,20241210,10.71,4970,-8.45,20250214,4270,6.56,20250203,8170,-44.31,20240617,4110,10.71,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250313,110500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,10,2,0.22,11271740,2476,11.06,4560,4610,4530,5910,3185,4550,4552.40,0.78,0,-72,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,814,-20.92,0.35,12,0.01,-218.00,13077.00,8170,20240617,-44.19,4110,20241210,10.95,4970,-8.25,20250214,4270,6.79,20250203,8170,-44.19,20240617,4110,10.95,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250313,100459,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,10,2,0.22,7785575,1710,7.64,4560,4610,4530,5910,3185,4550,4552.97,0.78,0,-72,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,814,-20.92,0.35,12,0.01,-218.00,13077.00,8170,20240617,-44.19,4110,20241210,10.95,4970,-8.25,20250214,4270,6.79,20250203,8170,-44.19,20240617,4110,10.95,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250313,090502,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4610,60,2,1.32,1064535,233,1.04,4560,4610,4560,5910,3185,4550,4568.82,0.78,0,35,4626,4587,4521,4482,4416,4607,4502,89,1360,500,3000,5,1,17858304,823,-21.15,0.35,12,0.00,-218.00,13077.00,8170,20240617,-43.57,4110,20241210,12.17,4970,-7.24,20250214,4270,7.96,20250203,8170,-43.57,20240617,4110,12.17,20241210,1.57,N,043650,500,89 억,,139126,N,N,0,N,00,N
20250312,160458,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4550,30,2,0.66,101444660,22384,108.09,4530,4560,4455,5870,3165,4520,4532.02,0.78,0,-697,4640,4580,4495,4435,4350,4610,4465,89,1350,500,2980,5,1,17858304,813,-20.87,0.35,12,0.13,-218.00,13077.00,8170,20240617,-44.31,4110,20241210,10.71,4970,-8.45,20250214,4270,6.56,20250203,8170,-44.31,20240617,4110,10.71,20241210,1.57,N,043650,500,89 억,,139823,N,N,0,N,00,N
20250312,150458,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,40,2,0.88,98545520,21747,105.02,4530,4560,4455,5870,3165,4520,4531.45,0.78,0,-652,4640,4580,4495,4435,4350,4610,4465,89,1350,500,2980,5,1,17858304,814,-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,-44.19,20240617,4110,10.95,20241210,1.57,N,043650,500,89 억,,139823,N,N,0,N,00,N
20250312,140458,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,20,2,0.44,95573860,21094,101.86,4530,4560,4455,5870,3165,4520,4530.86,0.78,0,-511,4640,4580,4495,4435,4350,4610,4465,89,1350,500,2980,5,1,17858304,811,-20.83,0.35,12,0.12,-218.00,13077.00,8170,20240617,-44.43,4110,20241210,10.46,4970,-8.65,20250214,4270,6.32,20250203,8170,-44.43,20240617,4110,10.46,20241210,1.57,N,043650,500,89 억,,139823,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 20250313 160500 57 100.00 KOSDAQ 음식료·담배 N N N N N 4555 5 2 0.11 32457650 7138 31.89 4560 4610 4530 5910 3185 4550 4547.16 0.78 0 -2167 4626 4587 4521 4482 4416 4607 4502 89 1360 500 3000 5 1 17858304 813 -20.89 0.35 12 0.04 -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 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
3 20250313 150501 57 100.00 KOSDAQ 음식료·담배 N N N N N 4540 -10 5 -0.22 31738055 6980 31.18 4560 4610 4530 5910 3185 4550 4547.00 0.78 0 -2082 4626 4587 4521 4482 4416 4607 4502 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 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
4 20250313 140500 57 100.00 KOSDAQ 음식료·담배 N N N N N 4545 -5 5 -0.11 26638290 5857 26.17 4560 4610 4530 5910 3185 4550 4548.11 0.78 0 -2030 4626 4587 4521 4482 4416 4607 4502 89 1360 500 3000 5 1 17858304 812 -20.85 0.35 12 0.03 -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 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
5 20250313 130500 57 100.00 KOSDAQ 음식료·담배 N N N N N 4550 0 3 0.00 22829210 5018 22.42 4560 4610 4530 5910 3185 4550 4549.46 0.78 0 -1643 4626 4587 4521 4482 4416 4607 4502 89 1360 500 3000 5 1 17858304 813 -20.87 0.35 12 0.03 -218.00 13077.00 8170 20240617 -44.31 4110 20241210 10.71 4970 -8.45 20250214 4270 6.56 20250203 8170 -44.31 20240617 4110 10.71 20241210 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
6 20250313 120501 57 100.00 KOSDAQ 음식료·담배 N N N N N 4550 0 3 0.00 13628660 2994 13.38 4560 4610 4530 5910 3185 4550 4551.99 0.78 0 -315 4626 4587 4521 4482 4416 4607 4502 89 1360 500 3000 5 1 17858304 813 -20.87 0.35 12 0.02 -218.00 13077.00 8170 20240617 -44.31 4110 20241210 10.71 4970 -8.45 20250214 4270 6.56 20250203 8170 -44.31 20240617 4110 10.71 20241210 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
7 20250313 110500 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 10 2 0.22 11271740 2476 11.06 4560 4610 4530 5910 3185 4550 4552.40 0.78 0 -72 4626 4587 4521 4482 4416 4607 4502 89 1360 500 3000 5 1 17858304 814 -20.92 0.35 12 0.01 -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 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
8 20250313 100459 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 10 2 0.22 7785575 1710 7.64 4560 4610 4530 5910 3185 4550 4552.97 0.78 0 -72 4626 4587 4521 4482 4416 4607 4502 89 1360 500 3000 5 1 17858304 814 -20.92 0.35 12 0.01 -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 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
9 20250313 090502 57 100.00 KOSDAQ 음식료·담배 N N N N N 4610 60 2 1.32 1064535 233 1.04 4560 4610 4560 5910 3185 4550 4568.82 0.78 0 35 4626 4587 4521 4482 4416 4607 4502 89 1360 500 3000 5 1 17858304 823 -21.15 0.35 12 0.00 -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 1.57 N 043650 500 89 억 139126 N N 0 N 00 N
10 20250312 160458 57 100.00 KOSDAQ 음식료·담배 N N N N N 4550 30 2 0.66 101444660 22384 108.09 4530 4560 4455 5870 3165 4520 4532.02 0.78 0 -697 4640 4580 4495 4435 4350 4610 4465 89 1350 500 2980 5 1 17858304 813 -20.87 0.35 12 0.13 -218.00 13077.00 8170 20240617 -44.31 4110 20241210 10.71 4970 -8.45 20250214 4270 6.56 20250203 8170 -44.31 20240617 4110 10.71 20241210 1.57 N 043650 500 89 억 139823 N N 0 N 00 N
11 20250312 150458 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 40 2 0.88 98545520 21747 105.02 4530 4560 4455 5870 3165 4520 4531.45 0.78 0 -652 4640 4580 4495 4435 4350 4610 4465 89 1350 500 2980 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 1.57 N 043650 500 89 억 139823 N N 0 N 00 N
12 20250312 140458 57 100.00 KOSDAQ 음식료·담배 N N N N N 4540 20 2 0.44 95573860 21094 101.86 4530 4560 4455 5870 3165 4520 4530.86 0.78 0 -511 4640 4580 4495 4435 4350 4610 4465 89 1350 500 2980 5 1 17858304 811 -20.83 0.35 12 0.12 -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 1.57 N 043650 500 89 억 139823 N N 0 N 00 N