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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,158252840,17842,318.66,8840,8920,8840,11540,6220,8880,8869.68,0.56,0,51,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,815,-21.22,0.59,12,0.19,-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,,51924,N,N,0,N,00,N
20250221,150200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,157241600,17728,316.63,8840,8920,8840,11540,6220,8880,8869.68,0.56,0,158,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,815,-21.22,0.59,12,0.19,-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,,51924,N,N,0,N,00,N
20250221,140200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,10,2,0.11,154027150,17366,310.16,8840,8920,8840,11540,6220,8880,8869.47,0.56,0,158,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.19,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N
20250221,130200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,10,2,0.11,153520420,17309,309.14,8840,8920,8840,11540,6220,8880,8869.40,0.56,0,158,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.19,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N
20250221,120200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-20,5,-0.23,147350300,16613,296.71,8840,8920,8840,11540,6220,8880,8869.58,0.56,0,158,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,814,-21.20,0.59,12,0.18,-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,,51924,N,N,0,N,00,N
20250221,110200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,10,2,0.11,74704530,8417,150.33,8840,8920,8840,11540,6220,8880,8875.43,0.56,0,-52,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.09,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N
20250221,100200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,0,3,0.00,21277800,2397,42.81,8840,8920,8840,11540,6220,8880,8876.85,0.56,0,-29,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,816,-21.24,0.59,12,0.03,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8800,0.91,20250219,9980,-11.02,20240509,8650,2.66,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N
20250221,090200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-40,5,-0.45,866320,98,1.75,8840,8840,8840,11540,6220,8880,8840.00,0.56,0,0,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,812,-21.15,0.59,12,0.00,-418.00,14974.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8800,0.45,20250219,9980,-11.42,20240509,8650,2.20,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N
20250220,160159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,0,3,0.00,49715790,5599,32.76,8900,8930,8850,11540,6220,8880,8879.41,0.57,0,-117,9080,8980,8890,8790,8700,8935,8745,46,2660,500,6570,10,1,9190885,816,-21.24,0.59,12,0.06,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8800,0.91,20250219,9980,-11.02,20240509,8650,2.66,20240805,1.32,N,004650,500,45 억,,52115,N,N,0,N,00,N
20250220,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,20,2,0.23,38677710,4358,25.50,8900,8930,8850,11540,6220,8880,8875.11,0.57,0,49,9080,8980,8890,8790,8700,8935,8745,46,2660,500,6570,10,1,9190885,818,-21.29,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8800,1.14,20250219,9980,-10.82,20240509,8650,2.89,20240805,1.32,N,004650,500,45 억,,52115,N,N,0,N,00,N
20250220,140200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,33757400,3805,22.26,8900,8930,8850,11540,6220,8880,8871.85,0.57,0,49,9080,8980,8890,8790,8700,8935,8745,46,2660,500,6570,10,1,9190885,815,-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,-11.12,20240509,8650,2.54,20240805,1.32,N,004650,500,45 억,,52115,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 20250221 160200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -10 5 -0.11 158252840 17842 318.66 8840 8920 8840 11540 6220 8880 8869.68 0.56 0 51 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 10 1 9190885 815 -21.22 0.59 12 0.19 -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 51924 N N 0 N 00 N
3 20250221 150200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -10 5 -0.11 157241600 17728 316.63 8840 8920 8840 11540 6220 8880 8869.68 0.56 0 158 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 10 1 9190885 815 -21.22 0.59 12 0.19 -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 51924 N N 0 N 00 N
4 20250221 140200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 10 2 0.11 154027150 17366 310.16 8840 8920 8840 11540 6220 8880 8869.47 0.56 0 158 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 10 1 9190885 817 -21.27 0.59 12 0.19 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8800 1.02 20250219 9980 -10.92 20240509 8650 2.77 20240805 1.31 N 004650 500 45 억 51924 N N 0 N 00 N
5 20250221 130200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 10 2 0.11 153520420 17309 309.14 8840 8920 8840 11540 6220 8880 8869.40 0.56 0 158 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 10 1 9190885 817 -21.27 0.59 12 0.19 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8800 1.02 20250219 9980 -10.92 20240509 8650 2.77 20240805 1.31 N 004650 500 45 억 51924 N N 0 N 00 N
6 20250221 120200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8860 -20 5 -0.23 147350300 16613 296.71 8840 8920 8840 11540 6220 8880 8869.58 0.56 0 158 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 10 1 9190885 814 -21.20 0.59 12 0.18 -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 51924 N N 0 N 00 N
7 20250221 110200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 10 2 0.11 74704530 8417 150.33 8840 8920 8840 11540 6220 8880 8875.43 0.56 0 -52 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 10 1 9190885 817 -21.27 0.59 12 0.09 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8800 1.02 20250219 9980 -10.92 20240509 8650 2.77 20240805 1.31 N 004650 500 45 억 51924 N N 0 N 00 N
8 20250221 100200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 0 3 0.00 21277800 2397 42.81 8840 8920 8840 11540 6220 8880 8876.85 0.56 0 -29 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 10 1 9190885 816 -21.24 0.59 12 0.03 -418.00 14974.00 9980 20240509 -11.02 8650 20240805 2.66 9080 -2.20 20250114 8800 0.91 20250219 9980 -11.02 20240509 8650 2.66 20240805 1.31 N 004650 500 45 억 51924 N N 0 N 00 N
9 20250221 090200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8840 -40 5 -0.45 866320 98 1.75 8840 8840 8840 11540 6220 8880 8840.00 0.56 0 0 8966 8922 8886 8842 8806 8905 8825 46 2660 500 6570 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 8800 0.45 20250219 9980 -11.42 20240509 8650 2.20 20240805 1.31 N 004650 500 45 억 51924 N N 0 N 00 N
10 20250220 160159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 0 3 0.00 49715790 5599 32.76 8900 8930 8850 11540 6220 8880 8879.41 0.57 0 -117 9080 8980 8890 8790 8700 8935 8745 46 2660 500 6570 10 1 9190885 816 -21.24 0.59 12 0.06 -418.00 14974.00 9980 20240509 -11.02 8650 20240805 2.66 9080 -2.20 20250114 8800 0.91 20250219 9980 -11.02 20240509 8650 2.66 20240805 1.32 N 004650 500 45 억 52115 N N 0 N 00 N
11 20250220 150159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 20 2 0.23 38677710 4358 25.50 8900 8930 8850 11540 6220 8880 8875.11 0.57 0 49 9080 8980 8890 8790 8700 8935 8745 46 2660 500 6570 10 1 9190885 818 -21.29 0.59 12 0.05 -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 1.32 N 004650 500 45 억 52115 N N 0 N 00 N
12 20250220 140200 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -10 5 -0.11 33757400 3805 22.26 8900 8930 8850 11540 6220 8880 8871.85 0.57 0 49 9080 8980 8890 8790 8700 8935 8745 46 2660 500 6570 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 1.32 N 004650 500 45 억 52115 N N 0 N 00 N