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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160526,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4430,-70,5,-1.56,115699853,26044,134.33,4465,4530,4415,5850,3150,4500,4442.49,0.83,0,-5073,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,791,-20.32,0.34,12,0.15,-218.00,13077.00,8170,20240617,-45.78,4110,20241210,7.79,4970,-10.87,20250214,4270,3.75,20250203,8170,-45.78,20240617,4110,7.79,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250321,150509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4440,-60,5,-1.33,110536373,24879,128.32,4465,4530,4415,5850,3150,4500,4442.96,0.83,0,-4761,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,793,-20.37,0.34,12,0.14,-218.00,13077.00,8170,20240617,-45.65,4110,20241210,8.03,4970,-10.66,20250214,4270,3.98,20250203,8170,-45.65,20240617,4110,8.03,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250321,140509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4455,-45,5,-1.00,91249073,20534,105.91,4465,4530,4415,5850,3150,4500,4443.80,0.83,0,-5032,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,796,-20.44,0.34,12,0.11,-218.00,13077.00,8170,20240617,-45.47,4110,20241210,8.39,4970,-10.36,20250214,4270,4.33,20250203,8170,-45.47,20240617,4110,8.39,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250321,130510,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4465,-35,5,-0.78,79639508,17933,92.50,4465,4530,4415,5850,3150,4500,4440.95,0.83,0,-4536,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,797,-20.48,0.34,12,0.10,-218.00,13077.00,8170,20240617,-45.35,4110,20241210,8.64,4970,-10.16,20250214,4270,4.57,20250203,8170,-45.35,20240617,4110,8.64,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250321,120510,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4470,-30,5,-0.67,78327973,17639,90.98,4465,4530,4415,5850,3150,4500,4440.61,0.83,0,-4488,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,798,-20.50,0.34,12,0.10,-218.00,13077.00,8170,20240617,-45.29,4110,20241210,8.76,4970,-10.06,20250214,4270,4.68,20250203,8170,-45.29,20240617,4110,8.76,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250321,110509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4445,-55,5,-1.22,72515396,16331,84.23,4465,4530,4415,5850,3150,4500,4440.35,0.83,0,-4458,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,794,-20.39,0.34,12,0.09,-218.00,13077.00,8170,20240617,-45.59,4110,20241210,8.15,4970,-10.56,20250214,4270,4.10,20250203,8170,-45.59,20240617,4110,8.15,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250321,100510,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4420,-80,5,-1.78,65689855,14787,76.27,4465,4530,4420,5850,3150,4500,4442.41,0.83,0,-4383,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,789,-20.28,0.34,12,0.08,-218.00,13077.00,8170,20240617,-45.90,4110,20241210,7.54,4970,-11.07,20250214,4270,3.51,20250203,8170,-45.90,20240617,4110,7.54,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250321,090511,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4525,25,2,0.56,2077290,465,2.40,4465,4530,4460,5850,3150,4500,4467.29,0.83,0,-46,4560,4530,4515,4485,4470,4522,4477,89,1350,500,2970,5,1,17858304,808,-20.76,0.35,12,0.00,-218.00,13077.00,8170,20240617,-44.61,4110,20241210,10.10,4970,-8.95,20250214,4270,5.97,20250203,8170,-44.61,20240617,4110,10.10,20241210,1.53,N,043650,500,89 억,,148568,N,N,0,N,00,N
20250320,160803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4500,-45,5,-0.99,87425617,19388,260.70,4545,4545,4500,5900,3185,4545,4509.26,0.84,0,-1797,4591,4567,4536,4512,4481,4552,4497,89,1355,500,2990,5,1,17858304,804,-20.64,0.34,12,0.11,-218.00,13077.00,8170,20240617,-44.92,4110,20241210,9.49,4970,-9.46,20250214,4270,5.39,20250203,8170,-44.92,20240617,4110,9.49,20241210,1.55,N,043650,500,89 억,,150364,N,N,0,N,00,N
20250320,150509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4500,-45,5,-0.99,83595902,18537,249.25,4545,4545,4500,5900,3185,4545,4509.68,0.84,0,-1684,4591,4567,4536,4512,4481,4552,4497,89,1355,500,2990,5,1,17858304,804,-20.64,0.34,12,0.10,-218.00,13077.00,8170,20240617,-44.92,4110,20241210,9.49,4970,-9.46,20250214,4270,5.39,20250203,8170,-44.92,20240617,4110,9.49,20241210,1.55,N,043650,500,89 억,,150364,N,N,0,N,00,N
20250320,140511,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4515,-30,5,-0.66,58351592,12929,173.85,4545,4545,4500,5900,3185,4545,4513.23,0.84,0,-1474,4591,4567,4536,4512,4481,4552,4497,89,1355,500,2990,5,1,17858304,806,-20.71,0.35,12,0.07,-218.00,13077.00,8170,20240617,-44.74,4110,20241210,9.85,4970,-9.15,20250214,4270,5.74,20250203,8170,-44.74,20240617,4110,9.85,20241210,1.55,N,043650,500,89 억,,150364,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 20250321 160526 57 100.00 KOSDAQ 음식료·담배 N N N N N 4430 -70 5 -1.56 115699853 26044 134.33 4465 4530 4415 5850 3150 4500 4442.49 0.83 0 -5073 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 791 -20.32 0.34 12 0.15 -218.00 13077.00 8170 20240617 -45.78 4110 20241210 7.79 4970 -10.87 20250214 4270 3.75 20250203 8170 -45.78 20240617 4110 7.79 20241210 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
3 20250321 150509 57 100.00 KOSDAQ 음식료·담배 N N N N N 4440 -60 5 -1.33 110536373 24879 128.32 4465 4530 4415 5850 3150 4500 4442.96 0.83 0 -4761 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 793 -20.37 0.34 12 0.14 -218.00 13077.00 8170 20240617 -45.65 4110 20241210 8.03 4970 -10.66 20250214 4270 3.98 20250203 8170 -45.65 20240617 4110 8.03 20241210 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
4 20250321 140509 57 100.00 KOSDAQ 음식료·담배 N N N N N 4455 -45 5 -1.00 91249073 20534 105.91 4465 4530 4415 5850 3150 4500 4443.80 0.83 0 -5032 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 796 -20.44 0.34 12 0.11 -218.00 13077.00 8170 20240617 -45.47 4110 20241210 8.39 4970 -10.36 20250214 4270 4.33 20250203 8170 -45.47 20240617 4110 8.39 20241210 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
5 20250321 130510 57 100.00 KOSDAQ 음식료·담배 N N N N N 4465 -35 5 -0.78 79639508 17933 92.50 4465 4530 4415 5850 3150 4500 4440.95 0.83 0 -4536 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 797 -20.48 0.34 12 0.10 -218.00 13077.00 8170 20240617 -45.35 4110 20241210 8.64 4970 -10.16 20250214 4270 4.57 20250203 8170 -45.35 20240617 4110 8.64 20241210 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
6 20250321 120510 57 100.00 KOSDAQ 음식료·담배 N N N N N 4470 -30 5 -0.67 78327973 17639 90.98 4465 4530 4415 5850 3150 4500 4440.61 0.83 0 -4488 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 798 -20.50 0.34 12 0.10 -218.00 13077.00 8170 20240617 -45.29 4110 20241210 8.76 4970 -10.06 20250214 4270 4.68 20250203 8170 -45.29 20240617 4110 8.76 20241210 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
7 20250321 110509 57 100.00 KOSDAQ 음식료·담배 N N N N N 4445 -55 5 -1.22 72515396 16331 84.23 4465 4530 4415 5850 3150 4500 4440.35 0.83 0 -4458 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 794 -20.39 0.34 12 0.09 -218.00 13077.00 8170 20240617 -45.59 4110 20241210 8.15 4970 -10.56 20250214 4270 4.10 20250203 8170 -45.59 20240617 4110 8.15 20241210 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
8 20250321 100510 57 100.00 KOSDAQ 음식료·담배 N N N N N 4420 -80 5 -1.78 65689855 14787 76.27 4465 4530 4420 5850 3150 4500 4442.41 0.83 0 -4383 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 789 -20.28 0.34 12 0.08 -218.00 13077.00 8170 20240617 -45.90 4110 20241210 7.54 4970 -11.07 20250214 4270 3.51 20250203 8170 -45.90 20240617 4110 7.54 20241210 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
9 20250321 090511 57 100.00 KOSDAQ 음식료·담배 N N N N N 4525 25 2 0.56 2077290 465 2.40 4465 4530 4460 5850 3150 4500 4467.29 0.83 0 -46 4560 4530 4515 4485 4470 4522 4477 89 1350 500 2970 5 1 17858304 808 -20.76 0.35 12 0.00 -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 1.53 N 043650 500 89 억 148568 N N 0 N 00 N
10 20250320 160803 57 100.00 KOSDAQ 음식료·담배 N N N N N 4500 -45 5 -0.99 87425617 19388 260.70 4545 4545 4500 5900 3185 4545 4509.26 0.84 0 -1797 4591 4567 4536 4512 4481 4552 4497 89 1355 500 2990 5 1 17858304 804 -20.64 0.34 12 0.11 -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 1.55 N 043650 500 89 억 150364 N N 0 N 00 N
11 20250320 150509 57 100.00 KOSDAQ 음식료·담배 N N N N N 4500 -45 5 -0.99 83595902 18537 249.25 4545 4545 4500 5900 3185 4545 4509.68 0.84 0 -1684 4591 4567 4536 4512 4481 4552 4497 89 1355 500 2990 5 1 17858304 804 -20.64 0.34 12 0.10 -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 1.55 N 043650 500 89 억 150364 N N 0 N 00 N
12 20250320 140511 57 100.00 KOSDAQ 음식료·담배 N N N N N 4515 -30 5 -0.66 58351592 12929 173.85 4545 4545 4500 5900 3185 4545 4513.23 0.84 0 -1474 4591 4567 4536 4512 4481 4552 4497 89 1355 500 2990 5 1 17858304 806 -20.71 0.35 12 0.07 -218.00 13077.00 8170 20240617 -44.74 4110 20241210 9.85 4970 -9.15 20250214 4270 5.74 20250203 8170 -44.74 20240617 4110 9.85 20241210 1.55 N 043650 500 89 억 150364 N N 0 N 00 N