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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,-10,5,-0.11,47029480,5315,71.58,8920,8930,8780,11590,6250,8920,8848.44,0.80,0,-731,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,819,-21.32,0.60,12,0.06,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8700,2.41,20250314,9980,-10.72,20240509,8650,3.01,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250318,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-70,5,-0.78,42024360,4752,64.00,8920,8930,8780,11590,6250,8920,8843.51,0.80,0,-644,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,813,-21.17,0.59,12,0.05,-418.00,14974.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250318,140159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-70,5,-0.78,40598140,4591,61.83,8920,8930,8780,11590,6250,8920,8842.98,0.80,0,-510,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,813,-21.17,0.59,12,0.05,-418.00,14974.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250318,130158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8830,-90,5,-1.01,37031200,4188,56.40,8920,8930,8780,11590,6250,8920,8842.22,0.80,0,-145,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,812,-21.12,0.59,12,0.05,-418.00,14974.00,9980,20240509,-11.52,8650,20240805,2.08,9080,-2.75,20250114,8700,1.49,20250314,9980,-11.52,20240509,8650,2.08,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250318,120158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-70,5,-0.78,20786390,2343,31.56,8920,8930,8850,11590,6250,8920,8871.70,0.80,0,-274,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,813,-21.17,0.59,12,0.03,-418.00,14974.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250318,110158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,-10,5,-0.11,5747020,646,8.70,8920,8930,8870,11590,6250,8920,8896.32,0.80,0,-174,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,819,-21.32,0.60,12,0.01,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8700,2.41,20250314,9980,-10.72,20240509,8650,3.01,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250318,100159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,-20,5,-0.22,3738510,420,5.66,8920,8930,8870,11590,6250,8920,8901.21,0.80,0,-12,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,818,-21.29,0.59,12,0.00,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8700,2.30,20250314,9980,-10.82,20240509,8650,2.89,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250318,090159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,0,3,0.00,53520,6,0.08,8920,8920,8920,11590,6250,8920,8920.00,0.80,0,0,8966,8942,8896,8872,8826,8955,8885,46,2670,500,6600,10,1,9190885,820,-21.34,0.60,12,0.00,-418.00,14974.00,9980,20240509,-10.62,8650,20240805,3.12,9080,-1.76,20250114,8700,2.53,20250314,9980,-10.62,20240509,8650,3.12,20240805,1.29,N,004650,500,45 억,,73639,N,N,0,N,00,N
20250317,160159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,30,2,0.34,65977415,7425,175.78,8890,8920,8850,11550,6230,8890,8885.85,0.79,0,1311,9056,8972,8836,8752,8616,8905,8685,46,2660,500,6570,10,1,9190885,820,-21.34,0.60,12,0.08,-418.00,14974.00,9980,20240509,-10.62,8650,20240805,3.12,9080,-1.76,20250114,8700,2.53,20250314,9980,-10.62,20240509,8650,3.12,20240805,1.29,N,004650,500,45 억,,72327,N,N,0,N,00,N
20250317,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,20,2,0.22,63545015,7152,169.32,8890,8910,8850,11550,6230,8890,8884.93,0.79,0,1312,9056,8972,8836,8752,8616,8905,8685,46,2660,500,6570,10,1,9190885,819,-21.32,0.60,12,0.08,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8700,2.41,20250314,9980,-10.72,20240509,8650,3.01,20240805,1.29,N,004650,500,45 억,,72327,N,N,0,N,00,N
20250317,140158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-10,5,-0.11,31503105,3551,84.07,8890,8900,8850,11550,6230,8890,8871.62,0.79,0,705,9056,8972,8836,8752,8616,8905,8685,46,2660,500,6570,10,1,9190885,816,-21.24,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8700,2.07,20250314,9980,-11.02,20240509,8650,2.66,20240805,1.29,N,004650,500,45 억,,72327,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 20250318 160159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 -10 5 -0.11 47029480 5315 71.58 8920 8930 8780 11590 6250 8920 8848.44 0.80 0 -731 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 819 -21.32 0.60 12 0.06 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8700 2.41 20250314 9980 -10.72 20240509 8650 3.01 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
3 20250318 150159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8850 -70 5 -0.78 42024360 4752 64.00 8920 8930 8780 11590 6250 8920 8843.51 0.80 0 -644 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 813 -21.17 0.59 12 0.05 -418.00 14974.00 9980 20240509 -11.32 8650 20240805 2.31 9080 -2.53 20250114 8700 1.72 20250314 9980 -11.32 20240509 8650 2.31 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
4 20250318 140159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8850 -70 5 -0.78 40598140 4591 61.83 8920 8930 8780 11590 6250 8920 8842.98 0.80 0 -510 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 813 -21.17 0.59 12 0.05 -418.00 14974.00 9980 20240509 -11.32 8650 20240805 2.31 9080 -2.53 20250114 8700 1.72 20250314 9980 -11.32 20240509 8650 2.31 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
5 20250318 130158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8830 -90 5 -1.01 37031200 4188 56.40 8920 8930 8780 11590 6250 8920 8842.22 0.80 0 -145 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 812 -21.12 0.59 12 0.05 -418.00 14974.00 9980 20240509 -11.52 8650 20240805 2.08 9080 -2.75 20250114 8700 1.49 20250314 9980 -11.52 20240509 8650 2.08 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
6 20250318 120158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8850 -70 5 -0.78 20786390 2343 31.56 8920 8930 8850 11590 6250 8920 8871.70 0.80 0 -274 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 813 -21.17 0.59 12 0.03 -418.00 14974.00 9980 20240509 -11.32 8650 20240805 2.31 9080 -2.53 20250114 8700 1.72 20250314 9980 -11.32 20240509 8650 2.31 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
7 20250318 110158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 -10 5 -0.11 5747020 646 8.70 8920 8930 8870 11590 6250 8920 8896.32 0.80 0 -174 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 819 -21.32 0.60 12 0.01 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8700 2.41 20250314 9980 -10.72 20240509 8650 3.01 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
8 20250318 100159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 -20 5 -0.22 3738510 420 5.66 8920 8930 8870 11590 6250 8920 8901.21 0.80 0 -12 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 818 -21.29 0.59 12 0.00 -418.00 14974.00 9980 20240509 -10.82 8650 20240805 2.89 9080 -1.98 20250114 8700 2.30 20250314 9980 -10.82 20240509 8650 2.89 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
9 20250318 090159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8920 0 3 0.00 53520 6 0.08 8920 8920 8920 11590 6250 8920 8920.00 0.80 0 0 8966 8942 8896 8872 8826 8955 8885 46 2670 500 6600 10 1 9190885 820 -21.34 0.60 12 0.00 -418.00 14974.00 9980 20240509 -10.62 8650 20240805 3.12 9080 -1.76 20250114 8700 2.53 20250314 9980 -10.62 20240509 8650 3.12 20240805 1.29 N 004650 500 45 억 73639 N N 0 N 00 N
10 20250317 160159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8920 30 2 0.34 65977415 7425 175.78 8890 8920 8850 11550 6230 8890 8885.85 0.79 0 1311 9056 8972 8836 8752 8616 8905 8685 46 2660 500 6570 10 1 9190885 820 -21.34 0.60 12 0.08 -418.00 14974.00 9980 20240509 -10.62 8650 20240805 3.12 9080 -1.76 20250114 8700 2.53 20250314 9980 -10.62 20240509 8650 3.12 20240805 1.29 N 004650 500 45 억 72327 N N 0 N 00 N
11 20250317 150159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 20 2 0.22 63545015 7152 169.32 8890 8910 8850 11550 6230 8890 8884.93 0.79 0 1312 9056 8972 8836 8752 8616 8905 8685 46 2660 500 6570 10 1 9190885 819 -21.32 0.60 12 0.08 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8700 2.41 20250314 9980 -10.72 20240509 8650 3.01 20240805 1.29 N 004650 500 45 억 72327 N N 0 N 00 N
12 20250317 140158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 -10 5 -0.11 31503105 3551 84.07 8890 8900 8850 11550 6230 8890 8871.62 0.79 0 705 9056 8972 8836 8752 8616 8905 8685 46 2660 500 6570 10 1 9190885 816 -21.24 0.59 12 0.04 -418.00 14974.00 9980 20240509 -11.02 8650 20240805 2.66 9080 -2.20 20250114 8700 2.07 20250314 9980 -11.02 20240509 8650 2.66 20240805 1.29 N 004650 500 45 억 72327 N N 0 N 00 N