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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160650,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1988,5,2,0.25,11156087,5617,33.84,1990,1990,1974,2575,1389,1983,1986.13,1.60,0,-145,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.39,1802,20241209,10.32,2005,-0.85,20250109,1815,9.53,20250102,2845,-30.12,20240306,1802,10.32,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250306,150649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1985,2,2,0.10,10863855,5470,32.96,1990,1990,1974,2575,1389,1983,1986.08,1.60,0,-145,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,513,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.49,1802,20241209,10.16,2005,-1.00,20250109,1815,9.37,20250102,2845,-30.23,20240306,1802,10.16,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250306,140648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,6,2,0.30,10029459,5049,30.42,1990,1990,1974,2575,1389,1983,1986.42,1.60,0,-144,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.36,1802,20241209,10.38,2005,-0.80,20250109,1815,9.59,20250102,2845,-30.09,20240306,1802,10.38,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250306,130650,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,6,2,0.30,10029459,5049,30.42,1990,1990,1974,2575,1389,1983,1986.42,1.60,0,-144,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.36,1802,20241209,10.38,2005,-0.80,20250109,1815,9.59,20250102,2845,-30.09,20240306,1802,10.38,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250306,120649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,6,2,0.30,8780749,4417,26.61,1990,1990,1974,2575,1389,1983,1987.94,1.60,0,-143,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.02,1023.00,8503.00,3030,20240222,-34.36,1802,20241209,10.38,2005,-0.80,20250109,1815,9.59,20250102,2845,-30.09,20240306,1802,10.38,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250306,110646,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1990,7,2,0.35,6569440,3302,19.89,1990,1990,1983,2575,1389,1983,1989.53,1.60,0,-178,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.95,0.23,12,0.01,1023.00,8503.00,3030,20240222,-34.32,1802,20241209,10.43,2005,-0.75,20250109,1815,9.64,20250102,2845,-30.05,20240306,1802,10.43,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250306,100648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,6,2,0.30,5168489,2598,15.65,1990,1990,1983,2575,1389,1983,1989.41,1.60,0,-178,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.01,1023.00,8503.00,3030,20240222,-34.36,1802,20241209,10.38,2005,-0.80,20250109,1815,9.59,20250102,2845,-30.09,20240306,1802,10.38,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250306,090652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1983,0,3,0.00,0,0,0.00,0,0,0,2575,1389,1983,0.00,1.60,0,0,1999,1991,1979,1971,1959,1995,1975,129,592,500,1460,1,1,25831764,512,1.94,0.23,12,0.00,1023.00,8503.00,3030,20240222,-34.55,1802,20241209,10.04,2005,-1.10,20250109,1815,9.26,20250102,2845,-30.30,20240306,1802,10.04,20241209,1.17,N,088910,500,129 억,,414598,N,N,0,N,00,N
20250305,160641,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1983,16,2,0.81,32841739,16598,93.32,1967,1987,1967,2555,1377,1967,1978.66,1.60,0,1635,1999,1983,1973,1957,1947,1978,1952,129,588,500,1450,1,1,25831764,512,1.94,0.23,12,0.06,1023.00,8503.00,3030,20240222,-34.55,1802,20241209,10.04,2005,-1.10,20250109,1815,9.26,20250102,2890,-31.38,20240305,1802,10.04,20241209,1.19,N,088910,500,129 억,,412963,N,N,0,N,00,N
20250305,150644,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1980,13,2,0.66,26419298,13350,75.06,1967,1987,1967,2555,1377,1967,1978.97,1.60,0,1289,1999,1983,1973,1957,1947,1978,1952,129,588,500,1450,1,1,25831764,511,1.94,0.23,12,0.05,1023.00,8503.00,3030,20240222,-34.65,1802,20241209,9.88,2005,-1.25,20250109,1815,9.09,20250102,2890,-31.49,20240305,1802,9.88,20241209,1.19,N,088910,500,129 억,,412963,N,N,0,N,00,N
20250305,140643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1983,16,2,0.81,23438450,11846,66.60,1967,1983,1967,2555,1377,1967,1978.60,1.60,0,106,1999,1983,1973,1957,1947,1978,1952,129,588,500,1450,1,1,25831764,512,1.94,0.23,12,0.05,1023.00,8503.00,3030,20240222,-34.55,1802,20241209,10.04,2005,-1.10,20250109,1815,9.26,20250102,2890,-31.38,20240305,1802,10.04,20241209,1.19,N,088910,500,129 억,,412963,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 20250306 160650 57 100.00 KOSDAQ 음식료·담배 N N N N N 1988 5 2 0.25 11156087 5617 33.84 1990 1990 1974 2575 1389 1983 1986.13 1.60 0 -145 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 514 1.94 0.23 12 0.02 1023.00 8503.00 3030 20240222 -34.39 1802 20241209 10.32 2005 -0.85 20250109 1815 9.53 20250102 2845 -30.12 20240306 1802 10.32 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
3 20250306 150649 57 100.00 KOSDAQ 음식료·담배 N N N N N 1985 2 2 0.10 10863855 5470 32.96 1990 1990 1974 2575 1389 1983 1986.08 1.60 0 -145 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 513 1.94 0.23 12 0.02 1023.00 8503.00 3030 20240222 -34.49 1802 20241209 10.16 2005 -1.00 20250109 1815 9.37 20250102 2845 -30.23 20240306 1802 10.16 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
4 20250306 140648 57 100.00 KOSDAQ 음식료·담배 N N N N N 1989 6 2 0.30 10029459 5049 30.42 1990 1990 1974 2575 1389 1983 1986.42 1.60 0 -144 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 514 1.94 0.23 12 0.02 1023.00 8503.00 3030 20240222 -34.36 1802 20241209 10.38 2005 -0.80 20250109 1815 9.59 20250102 2845 -30.09 20240306 1802 10.38 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
5 20250306 130650 57 100.00 KOSDAQ 음식료·담배 N N N N N 1989 6 2 0.30 10029459 5049 30.42 1990 1990 1974 2575 1389 1983 1986.42 1.60 0 -144 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 514 1.94 0.23 12 0.02 1023.00 8503.00 3030 20240222 -34.36 1802 20241209 10.38 2005 -0.80 20250109 1815 9.59 20250102 2845 -30.09 20240306 1802 10.38 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
6 20250306 120649 57 100.00 KOSDAQ 음식료·담배 N N N N N 1989 6 2 0.30 8780749 4417 26.61 1990 1990 1974 2575 1389 1983 1987.94 1.60 0 -143 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 514 1.94 0.23 12 0.02 1023.00 8503.00 3030 20240222 -34.36 1802 20241209 10.38 2005 -0.80 20250109 1815 9.59 20250102 2845 -30.09 20240306 1802 10.38 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
7 20250306 110646 57 100.00 KOSDAQ 음식료·담배 N N N N N 1990 7 2 0.35 6569440 3302 19.89 1990 1990 1983 2575 1389 1983 1989.53 1.60 0 -178 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 514 1.95 0.23 12 0.01 1023.00 8503.00 3030 20240222 -34.32 1802 20241209 10.43 2005 -0.75 20250109 1815 9.64 20250102 2845 -30.05 20240306 1802 10.43 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
8 20250306 100648 57 100.00 KOSDAQ 음식료·담배 N N N N N 1989 6 2 0.30 5168489 2598 15.65 1990 1990 1983 2575 1389 1983 1989.41 1.60 0 -178 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 514 1.94 0.23 12 0.01 1023.00 8503.00 3030 20240222 -34.36 1802 20241209 10.38 2005 -0.80 20250109 1815 9.59 20250102 2845 -30.09 20240306 1802 10.38 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
9 20250306 090652 57 100.00 KOSDAQ 음식료·담배 N N N N N 1983 0 3 0.00 0 0 0.00 0 0 0 2575 1389 1983 0.00 1.60 0 0 1999 1991 1979 1971 1959 1995 1975 129 592 500 1460 1 1 25831764 512 1.94 0.23 12 0.00 1023.00 8503.00 3030 20240222 -34.55 1802 20241209 10.04 2005 -1.10 20250109 1815 9.26 20250102 2845 -30.30 20240306 1802 10.04 20241209 1.17 N 088910 500 129 억 414598 N N 0 N 00 N
10 20250305 160641 57 100.00 KOSDAQ 음식료·담배 N N N N N 1983 16 2 0.81 32841739 16598 93.32 1967 1987 1967 2555 1377 1967 1978.66 1.60 0 1635 1999 1983 1973 1957 1947 1978 1952 129 588 500 1450 1 1 25831764 512 1.94 0.23 12 0.06 1023.00 8503.00 3030 20240222 -34.55 1802 20241209 10.04 2005 -1.10 20250109 1815 9.26 20250102 2890 -31.38 20240305 1802 10.04 20241209 1.19 N 088910 500 129 억 412963 N N 0 N 00 N
11 20250305 150644 57 100.00 KOSDAQ 음식료·담배 N N N N N 1980 13 2 0.66 26419298 13350 75.06 1967 1987 1967 2555 1377 1967 1978.97 1.60 0 1289 1999 1983 1973 1957 1947 1978 1952 129 588 500 1450 1 1 25831764 511 1.94 0.23 12 0.05 1023.00 8503.00 3030 20240222 -34.65 1802 20241209 9.88 2005 -1.25 20250109 1815 9.09 20250102 2890 -31.49 20240305 1802 9.88 20241209 1.19 N 088910 500 129 억 412963 N N 0 N 00 N
12 20250305 140643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1983 16 2 0.81 23438450 11846 66.60 1967 1983 1967 2555 1377 1967 1978.60 1.60 0 106 1999 1983 1973 1957 1947 1978 1952 129 588 500 1450 1 1 25831764 512 1.94 0.23 12 0.05 1023.00 8503.00 3030 20240222 -34.55 1802 20241209 10.04 2005 -1.10 20250109 1815 9.26 20250102 2890 -31.38 20240305 1802 10.04 20241209 1.19 N 088910 500 129 억 412963 N N 0 N 00 N