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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088910/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
20250219,160714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1964,-1,5,-0.05,63622861,32405,149.13,1965,1974,1950,2550,1376,1965,1963.37,1.61,0,-36,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,507,1.92,0.23,12,0.13,1023.00,8503.00,3045,20240216,-35.50,1802,20241209,8.99,2005,-2.04,20250109,1815,8.21,20250102,3045,-35.50,20240219,1802,8.99,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250219,150716,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1970,5,2,0.25,61619581,31385,144.44,1965,1974,1950,2550,1376,1965,1963.34,1.61,0,77,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,509,1.93,0.23,12,0.12,1023.00,8503.00,3045,20240216,-35.30,1802,20241209,9.32,2005,-1.75,20250109,1815,8.54,20250102,3045,-35.30,20240219,1802,9.32,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250219,140713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1967,2,2,0.10,37714484,19206,88.39,1965,1974,1950,2550,1376,1965,1963.68,1.61,0,77,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,508,1.92,0.23,12,0.07,1023.00,8503.00,3045,20240216,-35.40,1802,20241209,9.16,2005,-1.90,20250109,1815,8.37,20250102,3045,-35.40,20240219,1802,9.16,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250219,130714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1973,8,2,0.41,37710549,19204,88.38,1965,1974,1950,2550,1376,1965,1963.68,1.61,0,77,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,510,1.93,0.23,12,0.07,1023.00,8503.00,3045,20240216,-35.21,1802,20241209,9.49,2005,-1.60,20250109,1815,8.71,20250102,3045,-35.21,20240219,1802,9.49,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250219,120713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1964,-1,5,-0.05,17164719,8751,40.27,1965,1974,1950,2550,1376,1965,1961.46,1.61,0,-5,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,507,1.92,0.23,12,0.03,1023.00,8503.00,3045,20240216,-35.50,1802,20241209,8.99,2005,-2.04,20250109,1815,8.21,20250102,3045,-35.50,20240219,1802,8.99,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250219,110714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1958,-7,5,-0.36,8610570,4389,20.20,1965,1974,1950,2550,1376,1965,1961.85,1.61,0,110,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,506,1.91,0.23,12,0.02,1023.00,8503.00,3045,20240216,-35.70,1802,20241209,8.66,2005,-2.34,20250109,1815,7.88,20250102,3045,-35.70,20240219,1802,8.66,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250219,100713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1966,1,2,0.05,3512898,1790,8.24,1965,1974,1950,2550,1376,1965,1962.51,1.61,0,-129,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,508,1.92,0.23,12,0.01,1023.00,8503.00,3045,20240216,-35.44,1802,20241209,9.10,2005,-1.95,20250109,1815,8.32,20250102,3045,-35.44,20240219,1802,9.10,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250219,090715,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1974,9,2,0.46,604073,307,1.41,1965,1974,1965,2550,1376,1965,1967.66,1.61,0,-117,1985,1975,1960,1950,1935,1967,1942,129,585,500,1450,1,1,25831764,510,1.93,0.23,12,0.00,1023.00,8503.00,3045,20240216,-35.17,1802,20241209,9.54,2005,-1.55,20250109,1815,8.76,20250102,3045,-35.17,20240219,1802,9.54,20241209,1.41,N,088910,500,129 억,,416371,N,N,0,N,00,N
20250218,160712,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,3,2,0.15,42470774,21729,84.81,1968,1970,1945,2550,1374,1962,1954.47,1.61,0,117,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,508,1.92,0.23,12,0.08,1023.00,8503.00,3045,20240216,-35.47,1802,20241209,9.05,2005,-2.00,20250109,1815,8.26,20250102,3045,-35.47,20240219,1802,9.05,20241209,1.41,N,088910,500,129 억,,416254,N,N,0,N,00,N
20250218,150713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1964,2,2,0.10,40611894,20783,81.12,1968,1970,1945,2550,1374,1962,1954.09,1.61,0,778,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,507,1.92,0.23,12,0.08,1023.00,8503.00,3045,20240216,-35.50,1802,20241209,8.99,2005,-2.04,20250109,1815,8.21,20250102,3045,-35.50,20240219,1802,8.99,20241209,1.41,N,088910,500,129 억,,416254,N,N,0,N,00,N
20250218,140714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1948,-14,5,-0.71,38351354,19632,76.62,1968,1970,1945,2550,1374,1962,1953.51,1.61,0,876,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,503,1.90,0.23,12,0.08,1023.00,8503.00,3045,20240216,-36.03,1802,20241209,8.10,2005,-2.84,20250109,1815,7.33,20250102,3045,-36.03,20240219,1802,8.10,20241209,1.41,N,088910,500,129 억,,416254,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 20250219 160714 57 100.00 KOSDAQ 음식료·담배 N N N N N 1964 -1 5 -0.05 63622861 32405 149.13 1965 1974 1950 2550 1376 1965 1963.37 1.61 0 -36 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 507 1.92 0.23 12 0.13 1023.00 8503.00 3045 20240216 -35.50 1802 20241209 8.99 2005 -2.04 20250109 1815 8.21 20250102 3045 -35.50 20240219 1802 8.99 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
3 20250219 150716 57 100.00 KOSDAQ 음식료·담배 N N N N N 1970 5 2 0.25 61619581 31385 144.44 1965 1974 1950 2550 1376 1965 1963.34 1.61 0 77 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 509 1.93 0.23 12 0.12 1023.00 8503.00 3045 20240216 -35.30 1802 20241209 9.32 2005 -1.75 20250109 1815 8.54 20250102 3045 -35.30 20240219 1802 9.32 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
4 20250219 140713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1967 2 2 0.10 37714484 19206 88.39 1965 1974 1950 2550 1376 1965 1963.68 1.61 0 77 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 508 1.92 0.23 12 0.07 1023.00 8503.00 3045 20240216 -35.40 1802 20241209 9.16 2005 -1.90 20250109 1815 8.37 20250102 3045 -35.40 20240219 1802 9.16 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
5 20250219 130714 57 100.00 KOSDAQ 음식료·담배 N N N N N 1973 8 2 0.41 37710549 19204 88.38 1965 1974 1950 2550 1376 1965 1963.68 1.61 0 77 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 510 1.93 0.23 12 0.07 1023.00 8503.00 3045 20240216 -35.21 1802 20241209 9.49 2005 -1.60 20250109 1815 8.71 20250102 3045 -35.21 20240219 1802 9.49 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
6 20250219 120713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1964 -1 5 -0.05 17164719 8751 40.27 1965 1974 1950 2550 1376 1965 1961.46 1.61 0 -5 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 507 1.92 0.23 12 0.03 1023.00 8503.00 3045 20240216 -35.50 1802 20241209 8.99 2005 -2.04 20250109 1815 8.21 20250102 3045 -35.50 20240219 1802 8.99 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
7 20250219 110714 57 100.00 KOSDAQ 음식료·담배 N N N N N 1958 -7 5 -0.36 8610570 4389 20.20 1965 1974 1950 2550 1376 1965 1961.85 1.61 0 110 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 506 1.91 0.23 12 0.02 1023.00 8503.00 3045 20240216 -35.70 1802 20241209 8.66 2005 -2.34 20250109 1815 7.88 20250102 3045 -35.70 20240219 1802 8.66 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
8 20250219 100713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1966 1 2 0.05 3512898 1790 8.24 1965 1974 1950 2550 1376 1965 1962.51 1.61 0 -129 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 508 1.92 0.23 12 0.01 1023.00 8503.00 3045 20240216 -35.44 1802 20241209 9.10 2005 -1.95 20250109 1815 8.32 20250102 3045 -35.44 20240219 1802 9.10 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
9 20250219 090715 57 100.00 KOSDAQ 음식료·담배 N N N N N 1974 9 2 0.46 604073 307 1.41 1965 1974 1965 2550 1376 1965 1967.66 1.61 0 -117 1985 1975 1960 1950 1935 1967 1942 129 585 500 1450 1 1 25831764 510 1.93 0.23 12 0.00 1023.00 8503.00 3045 20240216 -35.17 1802 20241209 9.54 2005 -1.55 20250109 1815 8.76 20250102 3045 -35.17 20240219 1802 9.54 20241209 1.41 N 088910 500 129 억 416371 N N 0 N 00 N
10 20250218 160712 57 100.00 KOSDAQ 음식료·담배 N N N N N 1965 3 2 0.15 42470774 21729 84.81 1968 1970 1945 2550 1374 1962 1954.47 1.61 0 117 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 508 1.92 0.23 12 0.08 1023.00 8503.00 3045 20240216 -35.47 1802 20241209 9.05 2005 -2.00 20250109 1815 8.26 20250102 3045 -35.47 20240219 1802 9.05 20241209 1.41 N 088910 500 129 억 416254 N N 0 N 00 N
11 20250218 150713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1964 2 2 0.10 40611894 20783 81.12 1968 1970 1945 2550 1374 1962 1954.09 1.61 0 778 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 507 1.92 0.23 12 0.08 1023.00 8503.00 3045 20240216 -35.50 1802 20241209 8.99 2005 -2.04 20250109 1815 8.21 20250102 3045 -35.50 20240219 1802 8.99 20241209 1.41 N 088910 500 129 억 416254 N N 0 N 00 N
12 20250218 140714 57 100.00 KOSDAQ 음식료·담배 N N N N N 1948 -14 5 -0.71 38351354 19632 76.62 1968 1970 1945 2550 1374 1962 1953.51 1.61 0 876 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 503 1.90 0.23 12 0.08 1023.00 8503.00 3045 20240216 -36.03 1802 20241209 8.10 2005 -2.84 20250109 1815 7.33 20250102 3045 -36.03 20240219 1802 8.10 20241209 1.41 N 088910 500 129 억 416254 N N 0 N 00 N