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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130712,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1992,0,3,0.00,23249722,11641,85.15,1999,2035,1992,2585,1395,1992,1997.23,1.59,0,384,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,1,1,25831764,515,1.95,0.23,12,0.05,1023.00,8503.00,2890,20240305,-31.07,1802,20241209,10.54,2100,-5.14,20250311,1815,9.75,20250102,2825,-29.49,20240325,1802,10.54,20241209,1.15,N,088910,500,129 억,,410394,N,N,0,N,00,N
20250317,120711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1994,2,2,0.10,20224698,10125,74.06,1999,2035,1992,2585,1395,1992,1997.50,1.59,0,1082,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,1,1,25831764,515,1.95,0.23,12,0.04,1023.00,8503.00,2890,20240305,-31.00,1802,20241209,10.65,2100,-5.05,20250311,1815,9.86,20250102,2825,-29.42,20240325,1802,10.65,20241209,1.15,N,088910,500,129 억,,410394,N,N,0,N,00,N
20250317,110713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1994,2,2,0.10,19700268,9863,72.15,1999,2035,1992,2585,1395,1992,1997.39,1.59,0,1332,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,1,1,25831764,515,1.95,0.23,12,0.04,1023.00,8503.00,2890,20240305,-31.00,1802,20241209,10.65,2100,-5.05,20250311,1815,9.86,20250102,2825,-29.42,20240325,1802,10.65,20241209,1.15,N,088910,500,129 억,,410394,N,N,0,N,00,N
20250317,100712,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,13,2,0.65,9991786,5001,36.58,1999,2025,1994,2585,1395,1992,1997.96,1.59,0,888,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,5,1,25831764,518,1.96,0.24,12,0.02,1023.00,8503.00,2890,20240305,-30.62,1802,20241209,11.27,2100,-4.52,20250311,1815,10.47,20250102,2825,-29.03,20240325,1802,11.27,20241209,1.15,N,088910,500,129 억,,410394,N,N,0,N,00,N
20250317,090713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1994,2,2,0.10,1509498,757,5.54,1999,1999,1994,2585,1395,1992,1994.05,1.59,0,0,2030,2010,2000,1980,1970,2006,1976,129,593,500,1470,1,1,25831764,515,1.95,0.23,12,0.00,1023.00,8503.00,2890,20240305,-31.00,1802,20241209,10.65,2100,-5.05,20250311,1815,9.86,20250102,2825,-29.42,20240325,1802,10.65,20241209,1.15,N,088910,500,129 억,,410394,N,N,0,N,00,N
20250314,160710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1992,-3,5,-0.15,27327201,13671,72.34,1995,2020,1990,2590,1397,1995,1998.92,1.60,0,-2433,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,515,1.95,0.23,12,0.05,1023.00,8503.00,2910,20240304,-31.55,1802,20241209,10.54,2100,-5.14,20250311,1815,9.75,20250102,2825,-29.49,20240325,1802,10.54,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N
20250314,150714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1991,-4,5,-0.20,20933444,10461,55.36,1995,2020,1990,2590,1397,1995,2001.09,1.60,0,-1653,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,514,1.95,0.23,12,0.04,1023.00,8503.00,2910,20240304,-31.58,1802,20241209,10.49,2100,-5.19,20250311,1815,9.70,20250102,2825,-29.52,20240325,1802,10.49,20241209,1.14,N,088910,500,129 억,,412827,N,N,0,N,00,N
20250314,140709,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1992,-3,5,-0.15,19123668,9552,50.55,1995,2020,1990,2590,1397,1995,2002.06,1.60,0,-1201,2035,2015,2005,1985,1975,2010,1980,129,595,500,1470,1,1,25831764,515,1.95,0.23,12,0.04,1023.00,8503.00,2910,20240304,-31.55,1802,20241209,10.54,2100,-5.14,20250311,1815,9.75,20250102,2825,-29.49,20240325,1802,10.54,20241209,1.14,N,088910,500,129 억,,412827,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 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
3 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
4 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
5 20250317 130712 57 100.00 KOSDAQ 음식료·담배 N N N N N 1992 0 3 0.00 23249722 11641 85.15 1999 2035 1992 2585 1395 1992 1997.23 1.59 0 384 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 1 1 25831764 515 1.95 0.23 12 0.05 1023.00 8503.00 2890 20240305 -31.07 1802 20241209 10.54 2100 -5.14 20250311 1815 9.75 20250102 2825 -29.49 20240325 1802 10.54 20241209 1.15 N 088910 500 129 억 410394 N N 0 N 00 N
6 20250317 120711 57 100.00 KOSDAQ 음식료·담배 N N N N N 1994 2 2 0.10 20224698 10125 74.06 1999 2035 1992 2585 1395 1992 1997.50 1.59 0 1082 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 1 1 25831764 515 1.95 0.23 12 0.04 1023.00 8503.00 2890 20240305 -31.00 1802 20241209 10.65 2100 -5.05 20250311 1815 9.86 20250102 2825 -29.42 20240325 1802 10.65 20241209 1.15 N 088910 500 129 억 410394 N N 0 N 00 N
7 20250317 110713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1994 2 2 0.10 19700268 9863 72.15 1999 2035 1992 2585 1395 1992 1997.39 1.59 0 1332 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 1 1 25831764 515 1.95 0.23 12 0.04 1023.00 8503.00 2890 20240305 -31.00 1802 20241209 10.65 2100 -5.05 20250311 1815 9.86 20250102 2825 -29.42 20240325 1802 10.65 20241209 1.15 N 088910 500 129 억 410394 N N 0 N 00 N
8 20250317 100712 57 100.00 KOSDAQ 음식료·담배 N N N N N 2005 13 2 0.65 9991786 5001 36.58 1999 2025 1994 2585 1395 1992 1997.96 1.59 0 888 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 5 1 25831764 518 1.96 0.24 12 0.02 1023.00 8503.00 2890 20240305 -30.62 1802 20241209 11.27 2100 -4.52 20250311 1815 10.47 20250102 2825 -29.03 20240325 1802 11.27 20241209 1.15 N 088910 500 129 억 410394 N N 0 N 00 N
9 20250317 090713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1994 2 2 0.10 1509498 757 5.54 1999 1999 1994 2585 1395 1992 1994.05 1.59 0 0 2030 2010 2000 1980 1970 2006 1976 129 593 500 1470 1 1 25831764 515 1.95 0.23 12 0.00 1023.00 8503.00 2890 20240305 -31.00 1802 20241209 10.65 2100 -5.05 20250311 1815 9.86 20250102 2825 -29.42 20240325 1802 10.65 20241209 1.15 N 088910 500 129 억 410394 N N 0 N 00 N
10 20250314 160710 57 100.00 KOSDAQ 음식료·담배 N N N N N 1992 -3 5 -0.15 27327201 13671 72.34 1995 2020 1990 2590 1397 1995 1998.92 1.60 0 -2433 2035 2015 2005 1985 1975 2010 1980 129 595 500 1470 1 1 25831764 515 1.95 0.23 12 0.05 1023.00 8503.00 2910 20240304 -31.55 1802 20241209 10.54 2100 -5.14 20250311 1815 9.75 20250102 2825 -29.49 20240325 1802 10.54 20241209 1.14 N 088910 500 129 억 412827 N N 0 N 00 N
11 20250314 150714 57 100.00 KOSDAQ 음식료·담배 N N N N N 1991 -4 5 -0.20 20933444 10461 55.36 1995 2020 1990 2590 1397 1995 2001.09 1.60 0 -1653 2035 2015 2005 1985 1975 2010 1980 129 595 500 1470 1 1 25831764 514 1.95 0.23 12 0.04 1023.00 8503.00 2910 20240304 -31.58 1802 20241209 10.49 2100 -5.19 20250311 1815 9.70 20250102 2825 -29.52 20240325 1802 10.49 20241209 1.14 N 088910 500 129 억 412827 N N 0 N 00 N
12 20250314 140709 57 100.00 KOSDAQ 음식료·담배 N N N N N 1992 -3 5 -0.15 19123668 9552 50.55 1995 2020 1990 2590 1397 1995 2002.06 1.60 0 -1201 2035 2015 2005 1985 1975 2010 1980 129 595 500 1470 1 1 25831764 515 1.95 0.23 12 0.04 1023.00 8503.00 2910 20240304 -31.55 1802 20241209 10.54 2100 -5.14 20250311 1815 9.75 20250102 2825 -29.49 20240325 1802 10.54 20241209 1.14 N 088910 500 129 억 412827 N N 0 N 00 N