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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,20,2,0.23,49870010,5633,135.25,8850,8910,8810,11530,6210,8870,8853.19,0.56,0,844,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,817,-21.27,0.59,12,0.06,-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,,51636,N,N,0,N,00,N
20250306,150155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,20,2,0.23,48972850,5532,132.82,8850,8910,8810,11530,6210,8870,8852.65,0.56,0,836,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,817,-21.27,0.59,12,0.06,-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,,51636,N,N,0,N,00,N
20250306,140155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,0,3,0.00,29272630,3308,79.42,8850,8910,8810,11530,6210,8870,8849.04,0.56,0,757,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,815,-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,,51636,N,N,0,N,00,N
20250306,130155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,0,3,0.00,27171960,3071,73.73,8850,8910,8810,11530,6210,8870,8847.92,0.56,0,600,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,815,-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,,51636,N,N,0,N,00,N
20250306,120155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,0,3,0.00,25584330,2892,69.44,8850,8910,8810,11530,6210,8870,8846.59,0.56,0,451,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,815,-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,,51636,N,N,0,N,00,N
20250306,110154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-10,5,-0.11,24156600,2731,65.57,8850,8910,8810,11530,6210,8870,8845.33,0.56,0,292,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,814,-21.20,0.59,12,0.03,-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,,51636,N,N,0,N,00,N
20250306,100155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,0,3,0.00,5425070,613,14.72,8850,8910,8840,11530,6210,8870,8850.03,0.56,0,110,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,815,-21.22,0.59,12,0.01,-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,,51636,N,N,0,N,00,N
20250306,090155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,40,2,0.45,327610,37,0.89,8850,8910,8850,11530,6210,8870,8854.32,0.56,0,0,8903,8886,8863,8846,8823,8875,8835,46,2660,500,6560,10,1,9190885,819,-21.32,0.60,12,0.00,-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,,51636,N,N,0,N,00,N
20250305,160154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,0,3,0.00,36452040,4115,52.12,8880,8880,8840,11530,6210,8870,8858.33,0.56,0,116,9050,8960,8880,8790,8710,8920,8750,46,2660,500,6560,10,1,9190885,815,-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,,51621,N,N,0,N,00,N
20250305,150155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,0,3,0.00,34491760,3894,49.32,8880,8880,8840,11530,6210,8870,8857.67,0.56,0,186,9050,8960,8880,8790,8710,8920,8750,46,2660,500,6560,10,1,9190885,815,-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,,51621,N,N,0,N,00,N
20250305,140154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-20,5,-0.23,28576810,3227,40.87,8880,8880,8840,11530,6210,8870,8855.53,0.56,0,175,9050,8960,8880,8790,8710,8920,8750,46,2660,500,6560,10,1,9190885,813,-21.17,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8800,0.57,20250219,9980,-11.32,20240509,8650,2.31,20240805,1.31,N,004650,500,45 억,,51621,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 20250306 160155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 20 2 0.23 49870010 5633 135.25 8850 8910 8810 11530 6210 8870 8853.19 0.56 0 844 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 10 1 9190885 817 -21.27 0.59 12 0.06 -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 51636 N N 0 N 00 N
3 20250306 150155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 20 2 0.23 48972850 5532 132.82 8850 8910 8810 11530 6210 8870 8852.65 0.56 0 836 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 10 1 9190885 817 -21.27 0.59 12 0.06 -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 51636 N N 0 N 00 N
4 20250306 140155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 0 3 0.00 29272630 3308 79.42 8850 8910 8810 11530 6210 8870 8849.04 0.56 0 757 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 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 51636 N N 0 N 00 N
5 20250306 130155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 0 3 0.00 27171960 3071 73.73 8850 8910 8810 11530 6210 8870 8847.92 0.56 0 600 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 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 51636 N N 0 N 00 N
6 20250306 120155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 0 3 0.00 25584330 2892 69.44 8850 8910 8810 11530 6210 8870 8846.59 0.56 0 451 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 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 51636 N N 0 N 00 N
7 20250306 110154 57 100.00 KOSDAQ 음식료·담배 N N N N N 8860 -10 5 -0.11 24156600 2731 65.57 8850 8910 8810 11530 6210 8870 8845.33 0.56 0 292 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 10 1 9190885 814 -21.20 0.59 12 0.03 -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 51636 N N 0 N 00 N
8 20250306 100155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 0 3 0.00 5425070 613 14.72 8850 8910 8840 11530 6210 8870 8850.03 0.56 0 110 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 10 1 9190885 815 -21.22 0.59 12 0.01 -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 51636 N N 0 N 00 N
9 20250306 090155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 40 2 0.45 327610 37 0.89 8850 8910 8850 11530 6210 8870 8854.32 0.56 0 0 8903 8886 8863 8846 8823 8875 8835 46 2660 500 6560 10 1 9190885 819 -21.32 0.60 12 0.00 -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 51636 N N 0 N 00 N
10 20250305 160154 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 0 3 0.00 36452040 4115 52.12 8880 8880 8840 11530 6210 8870 8858.33 0.56 0 116 9050 8960 8880 8790 8710 8920 8750 46 2660 500 6560 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 51621 N N 0 N 00 N
11 20250305 150155 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 0 3 0.00 34491760 3894 49.32 8880 8880 8840 11530 6210 8870 8857.67 0.56 0 186 9050 8960 8880 8790 8710 8920 8750 46 2660 500 6560 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 51621 N N 0 N 00 N
12 20250305 140154 57 100.00 KOSDAQ 음식료·담배 N N N N N 8850 -20 5 -0.23 28576810 3227 40.87 8880 8880 8840 11530 6210 8870 8855.53 0.56 0 175 9050 8960 8880 8790 8710 8920 8750 46 2660 500 6560 10 1 9190885 813 -21.17 0.59 12 0.04 -418.00 14974.00 9980 20240509 -11.32 8650 20240805 2.31 9080 -2.53 20250114 8800 0.57 20250219 9980 -11.32 20240509 8650 2.31 20240805 1.31 N 004650 500 45 억 51621 N N 0 N 00 N