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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-30,5,-0.34,151450770,17089,129.96,8990,8990,8800,11580,6240,8910,8862.47,0.56,0,568,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,816,-21.24,0.59,12,0.19,-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,,51659,N,N,0,N,00,N
20250219,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,10,2,0.11,146403010,16521,125.64,8990,8990,8800,11580,6240,8910,8861.63,0.56,0,542,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,820,-21.34,0.60,12,0.18,-418.00,14974.00,9980,20240509,-10.62,8650,20240805,3.12,9080,-1.76,20250114,8800,1.36,20250219,9980,-10.62,20240509,8650,3.12,20240805,1.32,N,004650,500,45 억,,51659,N,N,0,N,00,N
20250219,140158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,141963760,16022,121.85,8990,8990,8800,11580,6240,8910,8860.55,0.56,0,542,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.17,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.32,N,004650,500,45 억,,51659,N,N,0,N,00,N
20250219,130159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,10,2,0.11,85861150,9685,73.66,8990,8990,8800,11580,6240,8910,8865.37,0.56,0,542,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,820,-21.34,0.60,12,0.11,-418.00,14974.00,9980,20240509,-10.62,8650,20240805,3.12,9080,-1.76,20250114,8800,1.36,20250219,9980,-10.62,20240509,8650,3.12,20240805,1.32,N,004650,500,45 억,,51659,N,N,0,N,00,N
20250219,120159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,10,2,0.11,85399010,9633,73.26,8990,8990,8800,11580,6240,8910,8865.26,0.56,0,542,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,820,-21.34,0.60,12,0.10,-418.00,14974.00,9980,20240509,-10.62,8650,20240805,3.12,9080,-1.76,20250114,8800,1.36,20250219,9980,-10.62,20240509,8650,3.12,20240805,1.32,N,004650,500,45 억,,51659,N,N,0,N,00,N
20250219,110159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,61318810,6930,52.70,8990,8990,8800,11580,6240,8910,8848.31,0.56,0,542,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,819,-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,-10.72,20240509,8650,3.01,20240805,1.32,N,004650,500,45 억,,51659,N,N,0,N,00,N
20250219,100159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,50905330,5758,43.79,8990,8990,8800,11580,6240,8910,8840.80,0.56,0,588,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,819,-21.32,0.60,12,0.06,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8800,1.25,20250219,9980,-10.72,20240509,8650,3.01,20240805,1.32,N,004650,500,45 억,,51659,N,N,0,N,00,N
20250219,090159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8980,70,2,0.79,62910,7,0.05,8990,8990,8980,11580,6240,8910,8987.14,0.56,0,-2,9023,8966,8903,8846,8783,8995,8875,46,2670,500,6590,10,1,9190885,825,-21.48,0.60,12,0.00,-418.00,14974.00,9980,20240509,-10.02,8650,20240805,3.82,9080,-1.10,20250114,8820,1.81,20250102,9980,-10.02,20240509,8650,3.82,20240805,1.32,N,004650,500,45 억,,51659,N,N,0,N,00,N
20250218,160158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,10,2,0.11,116875490,13149,138.70,8840,8960,8840,11570,6230,8900,8888.55,0.56,0,99,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,819,-21.32,0.60,12,0.14,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8820,1.02,20250102,9980,-10.72,20240509,8650,3.01,20240805,1.32,N,004650,500,45 억,,51594,N,N,0,N,00,N
20250218,150158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,0,3,0.00,102421310,11525,121.57,8840,8960,8840,11570,6230,8900,8886.88,0.56,0,132,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,818,-21.29,0.59,12,0.13,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8820,0.91,20250102,9980,-10.82,20240509,8650,2.89,20240805,1.32,N,004650,500,45 억,,51594,N,N,0,N,00,N
20250218,140159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,0,3,0.00,73925280,8323,87.80,8840,8960,8840,11570,6230,8900,8882.05,0.56,0,132,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,818,-21.29,0.59,12,0.09,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8820,0.91,20250102,9980,-10.82,20240509,8650,2.89,20240805,1.32,N,004650,500,45 억,,51594,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 20250219 160158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 -30 5 -0.34 151450770 17089 129.96 8990 8990 8800 11580 6240 8910 8862.47 0.56 0 568 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 10 1 9190885 816 -21.24 0.59 12 0.19 -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 51659 N N 0 N 00 N
3 20250219 150159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8920 10 2 0.11 146403010 16521 125.64 8990 8990 8800 11580 6240 8910 8861.63 0.56 0 542 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 10 1 9190885 820 -21.34 0.60 12 0.18 -418.00 14974.00 9980 20240509 -10.62 8650 20240805 3.12 9080 -1.76 20250114 8800 1.36 20250219 9980 -10.62 20240509 8650 3.12 20240805 1.32 N 004650 500 45 억 51659 N N 0 N 00 N
4 20250219 140158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -20 5 -0.22 141963760 16022 121.85 8990 8990 8800 11580 6240 8910 8860.55 0.56 0 542 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 10 1 9190885 817 -21.27 0.59 12 0.17 -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 1.32 N 004650 500 45 억 51659 N N 0 N 00 N
5 20250219 130159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8920 10 2 0.11 85861150 9685 73.66 8990 8990 8800 11580 6240 8910 8865.37 0.56 0 542 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 10 1 9190885 820 -21.34 0.60 12 0.11 -418.00 14974.00 9980 20240509 -10.62 8650 20240805 3.12 9080 -1.76 20250114 8800 1.36 20250219 9980 -10.62 20240509 8650 3.12 20240805 1.32 N 004650 500 45 억 51659 N N 0 N 00 N
6 20250219 120159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8920 10 2 0.11 85399010 9633 73.26 8990 8990 8800 11580 6240 8910 8865.26 0.56 0 542 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 10 1 9190885 820 -21.34 0.60 12 0.10 -418.00 14974.00 9980 20240509 -10.62 8650 20240805 3.12 9080 -1.76 20250114 8800 1.36 20250219 9980 -10.62 20240509 8650 3.12 20240805 1.32 N 004650 500 45 억 51659 N N 0 N 00 N
7 20250219 110159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 0 3 0.00 61318810 6930 52.70 8990 8990 8800 11580 6240 8910 8848.31 0.56 0 542 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 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 1.32 N 004650 500 45 억 51659 N N 0 N 00 N
8 20250219 100159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 0 3 0.00 50905330 5758 43.79 8990 8990 8800 11580 6240 8910 8840.80 0.56 0 588 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 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 8800 1.25 20250219 9980 -10.72 20240509 8650 3.01 20240805 1.32 N 004650 500 45 억 51659 N N 0 N 00 N
9 20250219 090159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8980 70 2 0.79 62910 7 0.05 8990 8990 8980 11580 6240 8910 8987.14 0.56 0 -2 9023 8966 8903 8846 8783 8995 8875 46 2670 500 6590 10 1 9190885 825 -21.48 0.60 12 0.00 -418.00 14974.00 9980 20240509 -10.02 8650 20240805 3.82 9080 -1.10 20250114 8820 1.81 20250102 9980 -10.02 20240509 8650 3.82 20240805 1.32 N 004650 500 45 억 51659 N N 0 N 00 N
10 20250218 160158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 10 2 0.11 116875490 13149 138.70 8840 8960 8840 11570 6230 8900 8888.55 0.56 0 99 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 10 1 9190885 819 -21.32 0.60 12 0.14 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8820 1.02 20250102 9980 -10.72 20240509 8650 3.01 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N
11 20250218 150158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 0 3 0.00 102421310 11525 121.57 8840 8960 8840 11570 6230 8900 8886.88 0.56 0 132 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 10 1 9190885 818 -21.29 0.59 12 0.13 -418.00 14974.00 9980 20240509 -10.82 8650 20240805 2.89 9080 -1.98 20250114 8820 0.91 20250102 9980 -10.82 20240509 8650 2.89 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N
12 20250218 140159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 0 3 0.00 73925280 8323 87.80 8840 8960 8840 11570 6230 8900 8882.05 0.56 0 132 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 10 1 9190885 818 -21.29 0.59 12 0.09 -418.00 14974.00 9980 20240509 -10.82 8650 20240805 2.89 9080 -1.98 20250114 8820 0.91 20250102 9980 -10.82 20240509 8650 2.89 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N