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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004650/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
20250312,160156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,50,2,0.56,41678530,4691,134.95,8870,8920,8830,11510,6210,8860,8884.79,0.56,0,256,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,819,-21.32,0.60,12,0.05,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8790,1.37,20250310,9980,-10.72,20240509,8650,3.01,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,150158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,50,2,0.56,40004600,4503,129.55,8870,8920,8830,11510,6210,8860,8883.99,0.56,0,286,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,819,-21.32,0.60,12,0.05,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8790,1.37,20250310,9980,-10.72,20240509,8650,3.01,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,140157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,30,2,0.34,37646890,4238,121.92,8870,8920,8830,11510,6210,8860,8883.17,0.56,0,286,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,817,-21.27,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,130156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,30,2,0.34,34282695,3860,111.05,8870,8920,8830,11510,6210,8860,8881.53,0.56,0,295,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,817,-21.27,0.59,12,0.04,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,120157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,10,2,0.11,30416575,3425,98.53,8870,8920,8830,11510,6210,8860,8880.75,0.56,0,252,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,815,-21.22,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8790,0.91,20250310,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,110156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,30,2,0.34,16183065,1823,52.45,8870,8920,8830,11510,6210,8860,8877.16,0.56,0,172,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,817,-21.27,0.59,12,0.02,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,100156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,20,2,0.23,4529360,511,14.70,8870,8880,8830,11510,6210,8860,8863.72,0.56,0,1,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,816,-21.24,0.59,12,0.01,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8790,1.02,20250310,9980,-11.02,20240509,8650,2.66,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,090157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-20,5,-0.23,274200,31,0.89,8870,8870,8840,11510,6210,8860,8845.16,0.56,0,16,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,812,-21.15,0.59,12,0.00,-418.00,14974.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8790,0.57,20250310,9980,-11.42,20240509,8650,2.20,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250311,160156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,10,2,0.11,30674735,3476,32.65,8890,8890,8800,11500,6200,8850,8824.72,0.56,0,585,8983,8916,8853,8786,8723,8950,8820,46,2650,500,6540,10,1,9190885,814,-21.20,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.22,8650,20240805,2.43,9080,-2.42,20250114,8790,0.80,20250310,9980,-11.22,20240509,8650,2.43,20240805,1.31,N,004650,500,45 억,,51462,N,N,0,N,00,N
20250311,150157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-10,5,-0.11,27807345,3152,29.61,8890,8890,8800,11500,6200,8850,8822.13,0.56,0,610,8983,8916,8853,8786,8723,8950,8820,46,2650,500,6540,10,1,9190885,812,-21.15,0.59,12,0.03,-418.00,14974.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8790,0.57,20250310,9980,-11.42,20240509,8650,2.20,20240805,1.31,N,004650,500,45 억,,51462,N,N,0,N,00,N
20250311,140156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-10,5,-0.11,24986820,2833,26.61,8890,8890,8800,11500,6200,8850,8819.92,0.56,0,522,8983,8916,8853,8786,8723,8950,8820,46,2650,500,6540,10,1,9190885,812,-21.15,0.59,12,0.03,-418.00,14974.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8790,0.57,20250310,9980,-11.42,20240509,8650,2.20,20240805,1.31,N,004650,500,45 억,,51462,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 20250312 160156 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 50 2 0.56 41678530 4691 134.95 8870 8920 8830 11510 6210 8860 8884.79 0.56 0 256 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 819 -21.32 0.60 12 0.05 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8790 1.37 20250310 9980 -10.72 20240509 8650 3.01 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
3 20250312 150158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 50 2 0.56 40004600 4503 129.55 8870 8920 8830 11510 6210 8860 8883.99 0.56 0 286 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 819 -21.32 0.60 12 0.05 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8790 1.37 20250310 9980 -10.72 20240509 8650 3.01 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
4 20250312 140157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 30 2 0.34 37646890 4238 121.92 8870 8920 8830 11510 6210 8860 8883.17 0.56 0 286 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 817 -21.27 0.59 12 0.05 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
5 20250312 130156 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 30 2 0.34 34282695 3860 111.05 8870 8920 8830 11510 6210 8860 8881.53 0.56 0 295 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 817 -21.27 0.59 12 0.04 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
6 20250312 120157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 10 2 0.11 30416575 3425 98.53 8870 8920 8830 11510 6210 8860 8880.75 0.56 0 252 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 815 -21.22 0.59 12 0.04 -418.00 14974.00 9980 20240509 -11.12 8650 20240805 2.54 9080 -2.31 20250114 8790 0.91 20250310 9980 -11.12 20240509 8650 2.54 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
7 20250312 110156 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 30 2 0.34 16183065 1823 52.45 8870 8920 8830 11510 6210 8860 8877.16 0.56 0 172 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 817 -21.27 0.59 12 0.02 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
8 20250312 100156 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 20 2 0.23 4529360 511 14.70 8870 8880 8830 11510 6210 8860 8863.72 0.56 0 1 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 816 -21.24 0.59 12 0.01 -418.00 14974.00 9980 20240509 -11.02 8650 20240805 2.66 9080 -2.20 20250114 8790 1.02 20250310 9980 -11.02 20240509 8650 2.66 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
9 20250312 090157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8840 -20 5 -0.23 274200 31 0.89 8870 8870 8840 11510 6210 8860 8845.16 0.56 0 16 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 812 -21.15 0.59 12 0.00 -418.00 14974.00 9980 20240509 -11.42 8650 20240805 2.20 9080 -2.64 20250114 8790 0.57 20250310 9980 -11.42 20240509 8650 2.20 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
10 20250311 160156 57 100.00 KOSDAQ 음식료·담배 N N N N N 8860 10 2 0.11 30674735 3476 32.65 8890 8890 8800 11500 6200 8850 8824.72 0.56 0 585 8983 8916 8853 8786 8723 8950 8820 46 2650 500 6540 10 1 9190885 814 -21.20 0.59 12 0.04 -418.00 14974.00 9980 20240509 -11.22 8650 20240805 2.43 9080 -2.42 20250114 8790 0.80 20250310 9980 -11.22 20240509 8650 2.43 20240805 1.31 N 004650 500 45 억 51462 N N 0 N 00 N
11 20250311 150157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8840 -10 5 -0.11 27807345 3152 29.61 8890 8890 8800 11500 6200 8850 8822.13 0.56 0 610 8983 8916 8853 8786 8723 8950 8820 46 2650 500 6540 10 1 9190885 812 -21.15 0.59 12 0.03 -418.00 14974.00 9980 20240509 -11.42 8650 20240805 2.20 9080 -2.64 20250114 8790 0.57 20250310 9980 -11.42 20240509 8650 2.20 20240805 1.31 N 004650 500 45 억 51462 N N 0 N 00 N
12 20250311 140156 57 100.00 KOSDAQ 음식료·담배 N N N N N 8840 -10 5 -0.11 24986820 2833 26.61 8890 8890 8800 11500 6200 8850 8819.92 0.56 0 522 8983 8916 8853 8786 8723 8950 8820 46 2650 500 6540 10 1 9190885 812 -21.15 0.59 12 0.03 -418.00 14974.00 9980 20240509 -11.42 8650 20240805 2.20 9080 -2.64 20250114 8790 0.57 20250310 9980 -11.42 20240509 8650 2.20 20240805 1.31 N 004650 500 45 억 51462 N N 0 N 00 N