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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088910/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
20250312,160701,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,-20,5,-0.99,75326987,37140,41.37,2030,2070,2005,2635,1425,2030,2028.20,1.60,0,-885,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,519,1.96,0.24,12,0.14,1023.00,8503.00,3025,20240229,-33.55,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250312,150703,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,0,3,0.00,70896047,34938,38.91,2030,2070,2005,2635,1425,2030,2029.20,1.60,0,-518,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,524,1.98,0.24,12,0.14,1023.00,8503.00,3025,20240229,-32.89,1802,20241209,12.65,2100,-3.33,20250311,1815,11.85,20250102,2825,-28.14,20240325,1802,12.65,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250312,140702,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,-15,5,-0.74,62743067,30882,34.40,2030,2070,2010,2635,1425,2030,2031.70,1.60,0,-469,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,521,1.97,0.24,12,0.12,1023.00,8503.00,3025,20240229,-33.39,1802,20241209,11.82,2100,-4.05,20250311,1815,11.02,20250102,2825,-28.67,20240325,1802,11.82,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250312,130701,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,0,3,0.00,47442952,23301,25.95,2030,2070,2010,2635,1425,2030,2036.09,1.60,0,-1104,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,524,1.98,0.24,12,0.09,1023.00,8503.00,3025,20240229,-32.89,1802,20241209,12.65,2100,-3.33,20250311,1815,11.85,20250102,2825,-28.14,20240325,1802,12.65,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250312,120704,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2045,15,2,0.74,32371827,15861,17.67,2030,2070,2010,2635,1425,2030,2040.97,1.60,0,-1376,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,528,2.00,0.24,12,0.06,1023.00,8503.00,3025,20240229,-32.40,1802,20241209,13.49,2100,-2.62,20250311,1815,12.67,20250102,2825,-27.61,20240325,1802,13.49,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250312,110659,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2040,10,2,0.49,30729950,15058,16.77,2030,2070,2010,2635,1425,2030,2040.77,1.60,0,-1376,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,527,1.99,0.24,12,0.06,1023.00,8503.00,3025,20240229,-32.56,1802,20241209,13.21,2100,-2.86,20250311,1815,12.40,20250102,2825,-27.79,20240325,1802,13.21,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250312,100700,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,0,3,0.00,16074445,7871,8.77,2030,2070,2010,2635,1425,2030,2042.24,1.60,0,-1224,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,524,1.98,0.24,12,0.03,1023.00,8503.00,3025,20240229,-32.89,1802,20241209,12.65,2100,-3.33,20250311,1815,11.85,20250102,2825,-28.14,20240325,1802,12.65,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250312,090705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2050,20,2,0.99,3289600,1614,1.80,2030,2050,2010,2635,1425,2030,2038.17,1.60,0,-420,2143,2086,2043,1986,1943,2065,1965,129,605,500,1500,5,1,25831764,530,2.00,0.24,12,0.01,1023.00,8503.00,3025,20240229,-32.23,1802,20241209,13.76,2100,-2.38,20250311,1815,12.95,20250102,2825,-27.43,20240325,1802,13.76,20241209,1.15,N,088910,500,129 억,,414142,N,N,0,N,00,N
20250311,160656,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,5,2,0.25,182657400,89781,120.36,2045,2100,2000,2630,1420,2025,2034.48,1.61,0,-1368,2108,2066,2033,1991,1958,2087,2012,129,605,500,1490,5,1,25831764,524,1.98,0.24,12,0.35,1023.00,8503.00,3025,20240229,-32.89,1802,20241209,12.65,2100,-3.33,20250311,1815,11.85,20250102,2830,-28.27,20240311,1802,12.65,20241209,1.16,N,088910,500,129 억,,415220,N,N,0,N,00,N
20250311,150659,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,-5,5,-0.25,178009725,87484,117.28,2045,2100,2000,2630,1420,2025,2034.77,1.61,0,-1319,2108,2066,2033,1991,1958,2087,2012,129,605,500,1490,5,1,25831764,522,1.97,0.24,12,0.34,1023.00,8503.00,3025,20240229,-33.22,1802,20241209,12.10,2100,-3.81,20250311,1815,11.29,20250102,2830,-28.62,20240311,1802,12.10,20241209,1.16,N,088910,500,129 억,,415220,N,N,0,N,00,N
20250311,140659,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2025,0,3,0.00,177683265,87322,117.06,2045,2100,2000,2630,1420,2025,2034.81,1.61,0,-1316,2108,2066,2033,1991,1958,2087,2012,129,605,500,1490,5,1,25831764,523,1.98,0.24,12,0.34,1023.00,8503.00,3025,20240229,-33.06,1802,20241209,12.38,2100,-3.57,20250311,1815,11.57,20250102,2830,-28.45,20240311,1802,12.38,20241209,1.16,N,088910,500,129 억,,415220,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 20250312 160701 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 -20 5 -0.99 75326987 37140 41.37 2030 2070 2005 2635 1425 2030 2028.20 1.60 0 -885 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 519 1.96 0.24 12 0.14 1023.00 8503.00 3025 20240229 -33.55 1802 20241209 11.54 2100 -4.29 20250311 1815 10.74 20250102 2825 -28.85 20240325 1802 11.54 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
3 20250312 150703 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 0 3 0.00 70896047 34938 38.91 2030 2070 2005 2635 1425 2030 2029.20 1.60 0 -518 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 524 1.98 0.24 12 0.14 1023.00 8503.00 3025 20240229 -32.89 1802 20241209 12.65 2100 -3.33 20250311 1815 11.85 20250102 2825 -28.14 20240325 1802 12.65 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
4 20250312 140702 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 -15 5 -0.74 62743067 30882 34.40 2030 2070 2010 2635 1425 2030 2031.70 1.60 0 -469 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 521 1.97 0.24 12 0.12 1023.00 8503.00 3025 20240229 -33.39 1802 20241209 11.82 2100 -4.05 20250311 1815 11.02 20250102 2825 -28.67 20240325 1802 11.82 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
5 20250312 130701 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 0 3 0.00 47442952 23301 25.95 2030 2070 2010 2635 1425 2030 2036.09 1.60 0 -1104 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 524 1.98 0.24 12 0.09 1023.00 8503.00 3025 20240229 -32.89 1802 20241209 12.65 2100 -3.33 20250311 1815 11.85 20250102 2825 -28.14 20240325 1802 12.65 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
6 20250312 120704 57 100.00 KOSDAQ 음식료·담배 N N N N N 2045 15 2 0.74 32371827 15861 17.67 2030 2070 2010 2635 1425 2030 2040.97 1.60 0 -1376 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 528 2.00 0.24 12 0.06 1023.00 8503.00 3025 20240229 -32.40 1802 20241209 13.49 2100 -2.62 20250311 1815 12.67 20250102 2825 -27.61 20240325 1802 13.49 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
7 20250312 110659 57 100.00 KOSDAQ 음식료·담배 N N N N N 2040 10 2 0.49 30729950 15058 16.77 2030 2070 2010 2635 1425 2030 2040.77 1.60 0 -1376 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 527 1.99 0.24 12 0.06 1023.00 8503.00 3025 20240229 -32.56 1802 20241209 13.21 2100 -2.86 20250311 1815 12.40 20250102 2825 -27.79 20240325 1802 13.21 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
8 20250312 100700 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 0 3 0.00 16074445 7871 8.77 2030 2070 2010 2635 1425 2030 2042.24 1.60 0 -1224 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 524 1.98 0.24 12 0.03 1023.00 8503.00 3025 20240229 -32.89 1802 20241209 12.65 2100 -3.33 20250311 1815 11.85 20250102 2825 -28.14 20240325 1802 12.65 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
9 20250312 090705 57 100.00 KOSDAQ 음식료·담배 N N N N N 2050 20 2 0.99 3289600 1614 1.80 2030 2050 2010 2635 1425 2030 2038.17 1.60 0 -420 2143 2086 2043 1986 1943 2065 1965 129 605 500 1500 5 1 25831764 530 2.00 0.24 12 0.01 1023.00 8503.00 3025 20240229 -32.23 1802 20241209 13.76 2100 -2.38 20250311 1815 12.95 20250102 2825 -27.43 20240325 1802 13.76 20241209 1.15 N 088910 500 129 억 414142 N N 0 N 00 N
10 20250311 160656 57 100.00 KOSDAQ 음식료·담배 N N N N N 2030 5 2 0.25 182657400 89781 120.36 2045 2100 2000 2630 1420 2025 2034.48 1.61 0 -1368 2108 2066 2033 1991 1958 2087 2012 129 605 500 1490 5 1 25831764 524 1.98 0.24 12 0.35 1023.00 8503.00 3025 20240229 -32.89 1802 20241209 12.65 2100 -3.33 20250311 1815 11.85 20250102 2830 -28.27 20240311 1802 12.65 20241209 1.16 N 088910 500 129 억 415220 N N 0 N 00 N
11 20250311 150659 57 100.00 KOSDAQ 음식료·담배 N N N N N 2020 -5 5 -0.25 178009725 87484 117.28 2045 2100 2000 2630 1420 2025 2034.77 1.61 0 -1319 2108 2066 2033 1991 1958 2087 2012 129 605 500 1490 5 1 25831764 522 1.97 0.24 12 0.34 1023.00 8503.00 3025 20240229 -33.22 1802 20241209 12.10 2100 -3.81 20250311 1815 11.29 20250102 2830 -28.62 20240311 1802 12.10 20241209 1.16 N 088910 500 129 억 415220 N N 0 N 00 N
12 20250311 140659 57 100.00 KOSDAQ 음식료·담배 N N N N N 2025 0 3 0.00 177683265 87322 117.06 2045 2100 2000 2630 1420 2025 2034.81 1.61 0 -1316 2108 2066 2033 1991 1958 2087 2012 129 605 500 1490 5 1 25831764 523 1.98 0.24 12 0.34 1023.00 8503.00 3025 20240229 -33.06 1802 20241209 12.38 2100 -3.57 20250311 1815 11.57 20250102 2830 -28.45 20240311 1802 12.38 20241209 1.16 N 088910 500 129 억 415220 N N 0 N 00 N