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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004650/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
20250228,160203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-120,5,-1.33,64849540,7328,80.69,8940,8940,8810,11680,6300,8990,8848.95,0.58,0,-304,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,815,-21.22,0.59,12,0.08,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250228,150203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-130,5,-1.45,59025440,6671,73.45,8940,8940,8810,11680,6300,8990,8848.06,0.58,0,-116,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,814,-21.20,0.59,12,0.07,-418.00,14974.00,9980,20240509,-11.22,8650,20240805,2.43,9080,-2.42,20250114,8800,0.68,20250219,9980,-11.22,20240509,8650,2.43,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250228,140204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-120,5,-1.33,31266810,3533,38.90,8940,8940,8810,11680,6300,8990,8849.93,0.58,0,25,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,815,-21.22,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250228,130204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-120,5,-1.33,28499160,3221,35.47,8940,8940,8810,11680,6300,8990,8847.92,0.58,0,62,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,815,-21.22,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250228,120202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,-90,5,-1.00,26402050,2985,32.87,8940,8940,8810,11680,6300,8990,8844.91,0.58,0,102,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,818,-21.29,0.59,12,0.03,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8800,1.14,20250219,9980,-10.82,20240509,8650,2.89,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250228,110203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8940,-50,5,-0.56,25022300,2830,31.16,8940,8940,8810,11680,6300,8990,8841.80,0.58,0,115,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,822,-21.39,0.60,12,0.03,-418.00,14974.00,9980,20240509,-10.42,8650,20240805,3.35,9080,-1.54,20250114,8800,1.59,20250219,9980,-10.42,20240509,8650,3.35,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250228,100203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-120,5,-1.33,23529270,2662,29.31,8940,8940,8810,11680,6300,8990,8838.94,0.58,0,60,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,815,-21.22,0.59,12,0.03,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250228,090204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,-90,5,-1.00,623790,70,0.77,8940,8940,8900,11680,6300,8990,8911.29,0.58,0,-57,9150,9070,8940,8860,8730,9095,8885,46,2690,500,6650,10,1,9190885,818,-21.29,0.59,12,0.00,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8800,1.14,20250219,9980,-10.82,20240509,8650,2.89,20240805,1.31,N,004650,500,45 억,,53012,N,N,0,N,00,N
20250227,160201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,0,3,0.00,80831240,9082,70.18,8990,9020,8810,11680,6300,8990,8900.16,0.64,0,-4960,9070,9030,8950,8910,8830,9050,8930,46,2690,500,6650,10,1,9190885,826,-21.51,0.60,12,0.10,-418.00,14974.00,9980,20240509,-9.92,8650,20240805,3.93,9080,-0.99,20250114,8800,2.16,20250219,9980,-9.92,20240509,8650,3.93,20240805,1.31,N,004650,500,45 억,,58427,N,N,0,N,00,N
20250227,150202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,-80,5,-0.89,68361040,7682,59.36,8990,9020,8810,11680,6300,8990,8898.86,0.64,0,-4953,9070,9030,8950,8910,8830,9050,8930,46,2690,500,6650,10,1,9190885,819,-21.32,0.60,12,0.08,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8800,1.25,20250219,9980,-10.72,20240509,8650,3.01,20240805,1.31,N,004650,500,45 억,,58427,N,N,0,N,00,N
20250227,140203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8960,-30,5,-0.33,50344410,5655,43.70,8990,9020,8810,11680,6300,8990,8902.64,0.64,0,-3639,9070,9030,8950,8910,8830,9050,8930,46,2690,500,6650,10,1,9190885,824,-21.44,0.60,12,0.06,-418.00,14974.00,9980,20240509,-10.22,8650,20240805,3.58,9080,-1.32,20250114,8800,1.82,20250219,9980,-10.22,20240509,8650,3.58,20240805,1.31,N,004650,500,45 억,,58427,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 20250228 160203 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -120 5 -1.33 64849540 7328 80.69 8940 8940 8810 11680 6300 8990 8848.95 0.58 0 -304 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 10 1 9190885 815 -21.22 0.59 12 0.08 -418.00 14974.00 9980 20240509 -11.12 8650 20240805 2.54 9080 -2.31 20250114 8800 0.80 20250219 9980 -11.12 20240509 8650 2.54 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
3 20250228 150203 57 100.00 KOSDAQ 음식료·담배 N N N N N 8860 -130 5 -1.45 59025440 6671 73.45 8940 8940 8810 11680 6300 8990 8848.06 0.58 0 -116 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 10 1 9190885 814 -21.20 0.59 12 0.07 -418.00 14974.00 9980 20240509 -11.22 8650 20240805 2.43 9080 -2.42 20250114 8800 0.68 20250219 9980 -11.22 20240509 8650 2.43 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
4 20250228 140204 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -120 5 -1.33 31266810 3533 38.90 8940 8940 8810 11680 6300 8990 8849.93 0.58 0 25 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 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 8800 0.80 20250219 9980 -11.12 20240509 8650 2.54 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
5 20250228 130204 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -120 5 -1.33 28499160 3221 35.47 8940 8940 8810 11680 6300 8990 8847.92 0.58 0 62 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 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 8800 0.80 20250219 9980 -11.12 20240509 8650 2.54 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
6 20250228 120202 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 -90 5 -1.00 26402050 2985 32.87 8940 8940 8810 11680 6300 8990 8844.91 0.58 0 102 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 10 1 9190885 818 -21.29 0.59 12 0.03 -418.00 14974.00 9980 20240509 -10.82 8650 20240805 2.89 9080 -1.98 20250114 8800 1.14 20250219 9980 -10.82 20240509 8650 2.89 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
7 20250228 110203 57 100.00 KOSDAQ 음식료·담배 N N N N N 8940 -50 5 -0.56 25022300 2830 31.16 8940 8940 8810 11680 6300 8990 8841.80 0.58 0 115 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 10 1 9190885 822 -21.39 0.60 12 0.03 -418.00 14974.00 9980 20240509 -10.42 8650 20240805 3.35 9080 -1.54 20250114 8800 1.59 20250219 9980 -10.42 20240509 8650 3.35 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
8 20250228 100203 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -120 5 -1.33 23529270 2662 29.31 8940 8940 8810 11680 6300 8990 8838.94 0.58 0 60 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 10 1 9190885 815 -21.22 0.59 12 0.03 -418.00 14974.00 9980 20240509 -11.12 8650 20240805 2.54 9080 -2.31 20250114 8800 0.80 20250219 9980 -11.12 20240509 8650 2.54 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
9 20250228 090204 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 -90 5 -1.00 623790 70 0.77 8940 8940 8900 11680 6300 8990 8911.29 0.58 0 -57 9150 9070 8940 8860 8730 9095 8885 46 2690 500 6650 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 8800 1.14 20250219 9980 -10.82 20240509 8650 2.89 20240805 1.31 N 004650 500 45 억 53012 N N 0 N 00 N
10 20250227 160201 57 100.00 KOSDAQ 음식료·담배 N N N N N 8990 0 3 0.00 80831240 9082 70.18 8990 9020 8810 11680 6300 8990 8900.16 0.64 0 -4960 9070 9030 8950 8910 8830 9050 8930 46 2690 500 6650 10 1 9190885 826 -21.51 0.60 12 0.10 -418.00 14974.00 9980 20240509 -9.92 8650 20240805 3.93 9080 -0.99 20250114 8800 2.16 20250219 9980 -9.92 20240509 8650 3.93 20240805 1.31 N 004650 500 45 억 58427 N N 0 N 00 N
11 20250227 150202 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 -80 5 -0.89 68361040 7682 59.36 8990 9020 8810 11680 6300 8990 8898.86 0.64 0 -4953 9070 9030 8950 8910 8830 9050 8930 46 2690 500 6650 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 8800 1.25 20250219 9980 -10.72 20240509 8650 3.01 20240805 1.31 N 004650 500 45 억 58427 N N 0 N 00 N
12 20250227 140203 57 100.00 KOSDAQ 음식료·담배 N N N N N 8960 -30 5 -0.33 50344410 5655 43.70 8990 9020 8810 11680 6300 8990 8902.64 0.64 0 -3639 9070 9030 8950 8910 8830 9050 8930 46 2690 500 6650 10 1 9190885 824 -21.44 0.60 12 0.06 -418.00 14974.00 9980 20240509 -10.22 8650 20240805 3.58 9080 -1.32 20250114 8800 1.82 20250219 9980 -10.22 20240509 8650 3.58 20240805 1.31 N 004650 500 45 억 58427 N N 0 N 00 N