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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130504,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,-30,5,-0.65,74946490,16403,22.24,4560,4620,4545,5960,3215,4590,4569.07,0.70,0,24,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,814,-20.92,0.35,12,0.09,-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
20250218,120505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4560,-30,5,-0.65,56418220,12339,16.73,4560,4620,4555,5960,3215,4590,4572.35,0.70,0,-514,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,814,-20.92,0.35,12,0.07,-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
20250218,110505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4555,-35,5,-0.76,51450535,11250,15.25,4560,4620,4555,5960,3215,4590,4573.38,0.70,0,-421,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,813,-20.89,0.35,12,0.06,-218.00,13077.00,8170,20240617,-44.25,4110,20241210,10.83,4970,-8.35,20250214,4270,6.67,20250203,8170,-44.25,20240617,4110,10.83,20241210,1.50,N,043650,500,89 억,,125311,N,N,0,N,00,N
20250218,100504,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,-15,5,-0.33,26424530,5771,7.82,4560,4620,4555,5960,3215,4590,4578.85,0.70,0,-807,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,817,-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,-44.00,20240617,4110,11.31,20241210,1.50,N,043650,500,89 억,,125311,N,N,0,N,00,N
20250218,090505,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,0,3,0.00,4022680,879,1.19,4560,4590,4560,5960,3215,4590,4576.43,0.70,0,-177,4690,4640,4595,4545,4500,4665,4570,89,1370,500,3020,5,1,17858304,820,-21.06,0.35,12,0.00,-218.00,13077.00,8170,20240617,-43.82,4110,20241210,11.68,4970,-7.65,20250214,4270,7.49,20250203,8170,-43.82,20240617,4110,11.68,20241210,1.50,N,043650,500,89 억,,125311,N,N,0,N,00,N
20250217,160504,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,50,2,1.10,337048240,73445,12.28,4580,4645,4550,5900,3180,4540,4589.12,0.63,0,11762,5176,4857,4651,4332,4126,5017,4492,89,1360,500,2990,5,1,17858304,820,-21.06,0.35,12,0.41,-218.00,13077.00,8170,20240617,-43.82,4110,20241210,11.68,4970,-7.65,20250214,4270,7.49,20250203,8170,-43.82,20240617,4110,11.68,20241210,1.49,N,043650,500,89 억,,111930,N,N,0,N,00,N
20250217,150503,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4615,75,2,1.65,319339805,69599,11.64,4580,4645,4550,5900,3180,4540,4588.28,0.63,0,11880,5176,4857,4651,4332,4126,5017,4492,89,1360,500,2990,5,1,17858304,824,-21.17,0.35,12,0.39,-218.00,13077.00,8170,20240617,-43.51,4110,20241210,12.29,4970,-7.14,20250214,4270,8.08,20250203,8170,-43.51,20240617,4110,12.29,20241210,1.49,N,043650,500,89 억,,111930,N,N,0,N,00,N
20250217,140503,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4595,55,2,1.21,279826005,61018,10.20,4580,4645,4550,5900,3180,4540,4585.96,0.63,0,11560,5176,4857,4651,4332,4126,5017,4492,89,1360,500,2990,5,1,17858304,821,-21.08,0.35,12,0.34,-218.00,13077.00,8170,20240617,-43.76,4110,20241210,11.80,4970,-7.55,20250214,4270,7.61,20250203,8170,-43.76,20240617,4110,11.80,20241210,1.49,N,043650,500,89 억,,111930,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 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
3 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
4 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
5 20250218 130504 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 -30 5 -0.65 74946490 16403 22.24 4560 4620 4545 5960 3215 4590 4569.07 0.70 0 24 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 5 1 17858304 814 -20.92 0.35 12 0.09 -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
6 20250218 120505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4560 -30 5 -0.65 56418220 12339 16.73 4560 4620 4555 5960 3215 4590 4572.35 0.70 0 -514 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 5 1 17858304 814 -20.92 0.35 12 0.07 -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
7 20250218 110505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4555 -35 5 -0.76 51450535 11250 15.25 4560 4620 4555 5960 3215 4590 4573.38 0.70 0 -421 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 5 1 17858304 813 -20.89 0.35 12 0.06 -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 1.50 N 043650 500 89 억 125311 N N 0 N 00 N
8 20250218 100504 57 100.00 KOSDAQ 음식료·담배 N N N N N 4575 -15 5 -0.33 26424530 5771 7.82 4560 4620 4555 5960 3215 4590 4578.85 0.70 0 -807 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 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 1.50 N 043650 500 89 억 125311 N N 0 N 00 N
9 20250218 090505 57 100.00 KOSDAQ 음식료·담배 N N N N N 4590 0 3 0.00 4022680 879 1.19 4560 4590 4560 5960 3215 4590 4576.43 0.70 0 -177 4690 4640 4595 4545 4500 4665 4570 89 1370 500 3020 5 1 17858304 820 -21.06 0.35 12 0.00 -218.00 13077.00 8170 20240617 -43.82 4110 20241210 11.68 4970 -7.65 20250214 4270 7.49 20250203 8170 -43.82 20240617 4110 11.68 20241210 1.50 N 043650 500 89 억 125311 N N 0 N 00 N
10 20250217 160504 57 100.00 KOSDAQ 음식료·담배 N N N N N 4590 50 2 1.10 337048240 73445 12.28 4580 4645 4550 5900 3180 4540 4589.12 0.63 0 11762 5176 4857 4651 4332 4126 5017 4492 89 1360 500 2990 5 1 17858304 820 -21.06 0.35 12 0.41 -218.00 13077.00 8170 20240617 -43.82 4110 20241210 11.68 4970 -7.65 20250214 4270 7.49 20250203 8170 -43.82 20240617 4110 11.68 20241210 1.49 N 043650 500 89 억 111930 N N 0 N 00 N
11 20250217 150503 57 100.00 KOSDAQ 음식료·담배 N N N N N 4615 75 2 1.65 319339805 69599 11.64 4580 4645 4550 5900 3180 4540 4588.28 0.63 0 11880 5176 4857 4651 4332 4126 5017 4492 89 1360 500 2990 5 1 17858304 824 -21.17 0.35 12 0.39 -218.00 13077.00 8170 20240617 -43.51 4110 20241210 12.29 4970 -7.14 20250214 4270 8.08 20250203 8170 -43.51 20240617 4110 12.29 20241210 1.49 N 043650 500 89 억 111930 N N 0 N 00 N
12 20250217 140503 57 100.00 KOSDAQ 음식료·담배 N N N N N 4595 55 2 1.21 279826005 61018 10.20 4580 4645 4550 5900 3180 4540 4585.96 0.63 0 11560 5176 4857 4651 4332 4126 5017 4492 89 1360 500 2990 5 1 17858304 821 -21.08 0.35 12 0.34 -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 1.49 N 043650 500 89 억 111930 N N 0 N 00 N