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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,21361510,2409,51.34,8910,8910,8850,11580,6240,8910,8867.38,0.56,0,-32,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.03,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250313,150157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,16317230,1840,39.22,8910,8910,8850,11580,6240,8910,8868.06,0.56,0,50,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.02,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250313,140157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,12817490,1445,30.80,8910,8910,8850,11580,6240,8910,8870.24,0.56,0,80,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.02,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250313,130157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,10743770,1211,25.81,8910,8910,8850,11580,6240,8910,8871.82,0.56,0,80,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.01,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250313,120157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,-10,5,-0.11,8350910,941,20.06,8910,8910,8850,11580,6240,8910,8874.51,0.56,0,80,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,818,-21.29,0.59,12,0.01,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8790,1.25,20250310,9980,-10.82,20240509,8650,2.89,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250313,110157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-40,5,-0.45,7871380,887,18.90,8910,8910,8850,11580,6240,8910,8874.16,0.56,0,81,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,815,-21.22,0.59,12,0.01,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8790,0.91,20250310,9980,-11.12,20240509,8650,2.54,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250313,100157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,2037260,229,4.88,8910,8910,8890,11580,6240,8910,8896.33,0.56,0,-3,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,817,-21.27,0.59,12,0.00,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250313,090158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,11580,6240,8910,0.00,0.56,0,0,8976,8942,8886,8852,8796,8960,8870,46,2670,500,6590,10,1,9190885,819,-21.32,0.60,12,0.00,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8790,1.37,20250310,9980,-10.72,20240509,8650,3.01,20240805,1.29,N,004650,500,45 억,,51474,N,N,0,N,00,N
20250312,160156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,50,2,0.56,41678530,4691,134.95,8870,8920,8830,11510,6210,8860,8884.79,0.56,0,256,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,819,-21.32,0.60,12,0.05,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8790,1.37,20250310,9980,-10.72,20240509,8650,3.01,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,150158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,50,2,0.56,40004600,4503,129.55,8870,8920,8830,11510,6210,8860,8883.99,0.56,0,286,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,819,-21.32,0.60,12,0.05,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8790,1.37,20250310,9980,-10.72,20240509,8650,3.01,20240805,1.31,N,004650,500,45 억,,51405,N,N,0,N,00,N
20250312,140157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,30,2,0.34,37646890,4238,121.92,8870,8920,8830,11510,6210,8860,8883.17,0.56,0,286,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,817,-21.27,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8790,1.14,20250310,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51405,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 20250313 160157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -20 5 -0.22 21361510 2409 51.34 8910 8910 8850 11580 6240 8910 8867.38 0.56 0 -32 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 10 1 9190885 817 -21.27 0.59 12 0.03 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
3 20250313 150157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -20 5 -0.22 16317230 1840 39.22 8910 8910 8850 11580 6240 8910 8868.06 0.56 0 50 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 10 1 9190885 817 -21.27 0.59 12 0.02 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
4 20250313 140157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -20 5 -0.22 12817490 1445 30.80 8910 8910 8850 11580 6240 8910 8870.24 0.56 0 80 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 10 1 9190885 817 -21.27 0.59 12 0.02 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
5 20250313 130157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -20 5 -0.22 10743770 1211 25.81 8910 8910 8850 11580 6240 8910 8871.82 0.56 0 80 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 10 1 9190885 817 -21.27 0.59 12 0.01 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
6 20250313 120157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 -10 5 -0.11 8350910 941 20.06 8910 8910 8850 11580 6240 8910 8874.51 0.56 0 80 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 10 1 9190885 818 -21.29 0.59 12 0.01 -418.00 14974.00 9980 20240509 -10.82 8650 20240805 2.89 9080 -1.98 20250114 8790 1.25 20250310 9980 -10.82 20240509 8650 2.89 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
7 20250313 110157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8870 -40 5 -0.45 7871380 887 18.90 8910 8910 8850 11580 6240 8910 8874.16 0.56 0 81 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 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 8790 0.91 20250310 9980 -11.12 20240509 8650 2.54 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
8 20250313 100157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -20 5 -0.22 2037260 229 4.88 8910 8910 8890 11580 6240 8910 8896.33 0.56 0 -3 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 10 1 9190885 817 -21.27 0.59 12 0.00 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
9 20250313 090158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 0 3 0.00 0 0 0.00 0 0 0 11580 6240 8910 0.00 0.56 0 0 8976 8942 8886 8852 8796 8960 8870 46 2670 500 6590 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 8790 1.37 20250310 9980 -10.72 20240509 8650 3.01 20240805 1.29 N 004650 500 45 억 51474 N N 0 N 00 N
10 20250312 160156 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 50 2 0.56 41678530 4691 134.95 8870 8920 8830 11510 6210 8860 8884.79 0.56 0 256 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 819 -21.32 0.60 12 0.05 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8790 1.37 20250310 9980 -10.72 20240509 8650 3.01 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
11 20250312 150158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8910 50 2 0.56 40004600 4503 129.55 8870 8920 8830 11510 6210 8860 8883.99 0.56 0 286 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 819 -21.32 0.60 12 0.05 -418.00 14974.00 9980 20240509 -10.72 8650 20240805 3.01 9080 -1.87 20250114 8790 1.37 20250310 9980 -10.72 20240509 8650 3.01 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N
12 20250312 140157 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 30 2 0.34 37646890 4238 121.92 8870 8920 8830 11510 6210 8860 8883.17 0.56 0 286 8940 8900 8850 8810 8760 8875 8785 46 2650 500 6550 10 1 9190885 817 -21.27 0.59 12 0.05 -418.00 14974.00 9980 20240509 -10.92 8650 20240805 2.77 9080 -2.09 20250114 8790 1.14 20250310 9980 -10.92 20240509 8650 2.77 20240805 1.31 N 004650 500 45 억 51405 N N 0 N 00 N