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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-10,5,-0.11,71762840,8080,85.23,8840,8960,8840,11570,6230,8900,8881.54,0.56,0,132,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,817,-21.27,0.59,12,0.09,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8820,0.79,20250102,9980,-10.92,20240509,8650,2.77,20240805,1.32,N,004650,500,45 억,,51594,N,N,0,N,00,N
20250218,120158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-20,5,-0.22,70358680,7922,83.57,8840,8960,8840,11570,6230,8900,8881.43,0.56,0,97,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,816,-21.24,0.59,12,0.09,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8820,0.68,20250102,9980,-11.02,20240509,8650,2.66,20240805,1.32,N,004650,500,45 억,,51594,N,N,0,N,00,N
20250218,110159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-20,5,-0.22,31176160,3518,37.11,8840,8900,8840,11570,6230,8900,8861.90,0.56,0,-98,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,816,-21.24,0.59,12,0.04,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8820,0.68,20250102,9980,-11.02,20240509,8650,2.66,20240805,1.32,N,004650,500,45 억,,51594,N,N,0,N,00,N
20250218,100158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-20,5,-0.22,13856350,1565,16.51,8840,8900,8840,11570,6230,8900,8853.90,0.56,0,-142,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,816,-21.24,0.59,12,0.02,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8820,0.68,20250102,9980,-11.02,20240509,8650,2.66,20240805,1.32,N,004650,500,45 억,,51594,N,N,0,N,00,N
20250218,090158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-50,5,-0.56,8530640,965,10.18,8840,8850,8840,11570,6230,8900,8840.04,0.56,0,-141,9053,8976,8913,8836,8773,8970,8830,46,2670,500,6580,10,1,9190885,813,-21.17,0.59,12,0.01,-418.00,14974.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8820,0.34,20250102,9980,-11.32,20240509,8650,2.31,20240805,1.32,N,004650,500,45 억,,51594,N,N,0,N,00,N
20250217,160158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,-60,5,-0.67,84383940,9480,95.13,8900,8990,8850,11640,6280,8960,8901.26,0.56,0,77,9013,8986,8933,8906,8853,9000,8920,46,2680,500,6630,10,1,9190885,818,-21.29,0.59,12,0.10,-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,,51573,N,N,0,N,00,N
20250217,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,-70,5,-0.78,69629420,7822,78.49,8900,8990,8850,11640,6280,8960,8901.74,0.56,0,98,9013,8986,8933,8906,8853,9000,8920,46,2680,500,6630,10,1,9190885,817,-21.27,0.59,12,0.09,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8820,0.79,20250102,9980,-10.92,20240509,8650,2.77,20240805,1.32,N,004650,500,45 억,,51573,N,N,0,N,00,N
20250217,140158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-80,5,-0.89,51450520,5773,57.93,8900,8990,8850,11640,6280,8960,8912.27,0.56,0,97,9013,8986,8933,8906,8853,9000,8920,46,2680,500,6630,10,1,9190885,816,-21.24,0.59,12,0.06,-418.00,14974.00,9980,20240509,-11.02,8650,20240805,2.66,9080,-2.20,20250114,8820,0.68,20250102,9980,-11.02,20240509,8650,2.66,20240805,1.32,N,004650,500,45 억,,51573,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 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
3 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
4 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
5 20250218 130158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -10 5 -0.11 71762840 8080 85.23 8840 8960 8840 11570 6230 8900 8881.54 0.56 0 132 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 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 8820 0.79 20250102 9980 -10.92 20240509 8650 2.77 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N
6 20250218 120158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 -20 5 -0.22 70358680 7922 83.57 8840 8960 8840 11570 6230 8900 8881.43 0.56 0 97 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 10 1 9190885 816 -21.24 0.59 12 0.09 -418.00 14974.00 9980 20240509 -11.02 8650 20240805 2.66 9080 -2.20 20250114 8820 0.68 20250102 9980 -11.02 20240509 8650 2.66 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N
7 20250218 110159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 -20 5 -0.22 31176160 3518 37.11 8840 8900 8840 11570 6230 8900 8861.90 0.56 0 -98 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 10 1 9190885 816 -21.24 0.59 12 0.04 -418.00 14974.00 9980 20240509 -11.02 8650 20240805 2.66 9080 -2.20 20250114 8820 0.68 20250102 9980 -11.02 20240509 8650 2.66 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N
8 20250218 100158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 -20 5 -0.22 13856350 1565 16.51 8840 8900 8840 11570 6230 8900 8853.90 0.56 0 -142 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 10 1 9190885 816 -21.24 0.59 12 0.02 -418.00 14974.00 9980 20240509 -11.02 8650 20240805 2.66 9080 -2.20 20250114 8820 0.68 20250102 9980 -11.02 20240509 8650 2.66 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N
9 20250218 090158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8850 -50 5 -0.56 8530640 965 10.18 8840 8850 8840 11570 6230 8900 8840.04 0.56 0 -141 9053 8976 8913 8836 8773 8970 8830 46 2670 500 6580 10 1 9190885 813 -21.17 0.59 12 0.01 -418.00 14974.00 9980 20240509 -11.32 8650 20240805 2.31 9080 -2.53 20250114 8820 0.34 20250102 9980 -11.32 20240509 8650 2.31 20240805 1.32 N 004650 500 45 억 51594 N N 0 N 00 N
10 20250217 160158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8900 -60 5 -0.67 84383940 9480 95.13 8900 8990 8850 11640 6280 8960 8901.26 0.56 0 77 9013 8986 8933 8906 8853 9000 8920 46 2680 500 6630 10 1 9190885 818 -21.29 0.59 12 0.10 -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 51573 N N 0 N 00 N
11 20250217 150159 57 100.00 KOSDAQ 음식료·담배 N N N N N 8890 -70 5 -0.78 69629420 7822 78.49 8900 8990 8850 11640 6280 8960 8901.74 0.56 0 98 9013 8986 8933 8906 8853 9000 8920 46 2680 500 6630 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 8820 0.79 20250102 9980 -10.92 20240509 8650 2.77 20240805 1.32 N 004650 500 45 억 51573 N N 0 N 00 N
12 20250217 140158 57 100.00 KOSDAQ 음식료·담배 N N N N N 8880 -80 5 -0.89 51450520 5773 57.93 8900 8990 8850 11640 6280 8960 8912.27 0.56 0 97 9013 8986 8933 8906 8853 9000 8920 46 2680 500 6630 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 8820 0.68 20250102 9980 -11.02 20240509 8650 2.66 20240805 1.32 N 004650 500 45 억 51573 N N 0 N 00 N