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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,15,2,0.75,26650217,13329,88.88,1995,2015,1993,2590,1397,1995,1999.42,1.59,0,-2217,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,5,1,25831764,519,1.96,0.24,12,0.05,1023.00,8503.00,2845,20240306,-29.35,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250318,150716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,15,2,0.75,22124868,11061,73.76,1995,2015,1993,2590,1397,1995,2000.26,1.59,0,-2171,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,5,1,25831764,519,1.96,0.24,12,0.04,1023.00,8503.00,2845,20240306,-29.35,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250318,140714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1996,1,2,0.05,19031556,9514,63.44,1995,2015,1993,2590,1397,1995,2000.37,1.59,0,-1728,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,1,1,25831764,516,1.95,0.23,12,0.04,1023.00,8503.00,2845,20240306,-29.84,1802,20241209,10.77,2100,-4.95,20250311,1815,9.97,20250102,2825,-29.35,20240325,1802,10.77,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250318,130713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1997,2,2,0.10,17291044,8642,57.63,1995,2015,1993,2590,1397,1995,2000.82,1.59,0,-869,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,1,1,25831764,516,1.95,0.23,12,0.03,1023.00,8503.00,2845,20240306,-29.81,1802,20241209,10.82,2100,-4.90,20250311,1815,10.03,20250102,2825,-29.31,20240325,1802,10.82,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250318,120714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1997,2,2,0.10,16657974,8325,55.51,1995,2015,1993,2590,1397,1995,2000.96,1.59,0,-552,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,1,1,25831764,516,1.95,0.23,12,0.03,1023.00,8503.00,2845,20240306,-29.81,1802,20241209,10.82,2100,-4.90,20250311,1815,10.03,20250102,2825,-29.31,20240325,1802,10.82,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250318,110712,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,5,2,0.25,9503661,4748,31.66,1995,2015,1993,2590,1397,1995,2001.61,1.59,0,-552,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,5,1,25831764,517,1.96,0.24,12,0.02,1023.00,8503.00,2845,20240306,-29.70,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250318,100715,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,15,2,0.75,7929261,3964,26.43,1995,2015,1993,2590,1397,1995,2000.32,1.59,0,-516,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,5,1,25831764,519,1.96,0.24,12,0.02,1023.00,8503.00,2845,20240306,-29.35,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250318,090717,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,5,2,0.25,6891756,3448,22.99,1995,2000,1993,2590,1397,1995,1998.77,1.59,0,-343,2050,2022,2007,1979,1964,2015,1972,129,595,500,1470,5,1,25831764,517,1.96,0.24,12,0.01,1023.00,8503.00,2845,20240306,-29.70,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.16,N,088910,500,129 억,,409517,N,N,0,N,00,N
20250317,160712,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1995,3,2,0.15,29984745,14996,109.69,1999,2035,1992,2585,1395,1992,1999.52,1.59,0,-877,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,1,1,25831764,515,1.95,0.23,12,0.06,1023.00,8503.00,2890,20240305,-30.97,1802,20241209,10.71,2100,-5.00,20250311,1815,9.92,20250102,2825,-29.38,20240325,1802,10.71,20241209,1.15,N,088910,500,129 억,,410394,N,N,0,N,00,N
20250317,150711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,23,2,1.15,28101465,14052,102.79,1999,2035,1992,2585,1395,1992,1999.82,1.59,0,-877,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,5,1,25831764,521,1.97,0.24,12,0.05,1023.00,8503.00,2890,20240305,-30.28,1802,20241209,11.82,2100,-4.05,20250311,1815,11.02,20250102,2825,-28.67,20240325,1802,11.82,20241209,1.15,N,088910,500,129 억,,410394,N,N,0,N,00,N
20250317,140713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,18,2,0.90,26791172,13403,98.04,1999,2035,1992,2585,1395,1992,1998.89,1.59,0,-883,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,5,1,25831764,519,1.96,0.24,12,0.05,1023.00,8503.00,2890,20240305,-30.45,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.15,N,088910,500,129 억,,410394,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 20250318 160713 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 15 2 0.75 26650217 13329 88.88 1995 2015 1993 2590 1397 1995 1999.42 1.59 0 -2217 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 5 1 25831764 519 1.96 0.24 12 0.05 1023.00 8503.00 2845 20240306 -29.35 1802 20241209 11.54 2100 -4.29 20250311 1815 10.74 20250102 2825 -28.85 20240325 1802 11.54 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
3 20250318 150716 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 15 2 0.75 22124868 11061 73.76 1995 2015 1993 2590 1397 1995 2000.26 1.59 0 -2171 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 5 1 25831764 519 1.96 0.24 12 0.04 1023.00 8503.00 2845 20240306 -29.35 1802 20241209 11.54 2100 -4.29 20250311 1815 10.74 20250102 2825 -28.85 20240325 1802 11.54 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
4 20250318 140714 57 100.00 KOSDAQ 음식료·담배 N N N N N 1996 1 2 0.05 19031556 9514 63.44 1995 2015 1993 2590 1397 1995 2000.37 1.59 0 -1728 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 1 1 25831764 516 1.95 0.23 12 0.04 1023.00 8503.00 2845 20240306 -29.84 1802 20241209 10.77 2100 -4.95 20250311 1815 9.97 20250102 2825 -29.35 20240325 1802 10.77 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
5 20250318 130713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1997 2 2 0.10 17291044 8642 57.63 1995 2015 1993 2590 1397 1995 2000.82 1.59 0 -869 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 1 1 25831764 516 1.95 0.23 12 0.03 1023.00 8503.00 2845 20240306 -29.81 1802 20241209 10.82 2100 -4.90 20250311 1815 10.03 20250102 2825 -29.31 20240325 1802 10.82 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
6 20250318 120714 57 100.00 KOSDAQ 음식료·담배 N N N N N 1997 2 2 0.10 16657974 8325 55.51 1995 2015 1993 2590 1397 1995 2000.96 1.59 0 -552 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 1 1 25831764 516 1.95 0.23 12 0.03 1023.00 8503.00 2845 20240306 -29.81 1802 20241209 10.82 2100 -4.90 20250311 1815 10.03 20250102 2825 -29.31 20240325 1802 10.82 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
7 20250318 110712 57 100.00 KOSDAQ 음식료·담배 N N N N N 2000 5 2 0.25 9503661 4748 31.66 1995 2015 1993 2590 1397 1995 2001.61 1.59 0 -552 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 5 1 25831764 517 1.96 0.24 12 0.02 1023.00 8503.00 2845 20240306 -29.70 1802 20241209 10.99 2100 -4.76 20250311 1815 10.19 20250102 2825 -29.20 20240325 1802 10.99 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
8 20250318 100715 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 15 2 0.75 7929261 3964 26.43 1995 2015 1993 2590 1397 1995 2000.32 1.59 0 -516 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 5 1 25831764 519 1.96 0.24 12 0.02 1023.00 8503.00 2845 20240306 -29.35 1802 20241209 11.54 2100 -4.29 20250311 1815 10.74 20250102 2825 -28.85 20240325 1802 11.54 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
9 20250318 090717 57 100.00 KOSDAQ 음식료·담배 N N N N N 2000 5 2 0.25 6891756 3448 22.99 1995 2000 1993 2590 1397 1995 1998.77 1.59 0 -343 2050 2022 2007 1979 1964 2015 1972 129 595 500 1470 5 1 25831764 517 1.96 0.24 12 0.01 1023.00 8503.00 2845 20240306 -29.70 1802 20241209 10.99 2100 -4.76 20250311 1815 10.19 20250102 2825 -29.20 20240325 1802 10.99 20241209 1.16 N 088910 500 129 억 409517 N N 0 N 00 N
10 20250317 160712 57 100.00 KOSDAQ 음식료·담배 N N N N N 1995 3 2 0.15 29984745 14996 109.69 1999 2035 1992 2585 1395 1992 1999.52 1.59 0 -877 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 1 1 25831764 515 1.95 0.23 12 0.06 1023.00 8503.00 2890 20240305 -30.97 1802 20241209 10.71 2100 -5.00 20250311 1815 9.92 20250102 2825 -29.38 20240325 1802 10.71 20241209 1.15 N 088910 500 129 억 410394 N N 0 N 00 N
11 20250317 150711 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 23 2 1.15 28101465 14052 102.79 1999 2035 1992 2585 1395 1992 1999.82 1.59 0 -877 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 5 1 25831764 521 1.97 0.24 12 0.05 1023.00 8503.00 2890 20240305 -30.28 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 410394 N N 0 N 00 N
12 20250317 140713 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 18 2 0.90 26791172 13403 98.04 1999 2035 1992 2585 1395 1992 1998.89 1.59 0 -883 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 5 1 25831764 519 1.96 0.24 12 0.05 1023.00 8503.00 2890 20240305 -30.45 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 410394 N N 0 N 00 N