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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1995,-15,5,-0.75,37627731,18800,50.42,2005,2025,1995,2610,1410,2010,2001.48,1.60,0,-2679,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,1,1,25831764,515,1.95,0.23,12,0.07,1023.00,8503.00,3025,20240229,-34.05,1802,20241209,10.71,2100,-5.00,20250311,1815,9.92,20250102,2825,-29.38,20240325,1802,10.71,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
20250313,150706,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,-10,5,-0.50,33254685,16608,44.54,2005,2025,1995,2610,1410,2010,2002.33,1.60,0,-2177,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,517,1.96,0.24,12,0.06,1023.00,8503.00,3025,20240229,-33.88,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
20250313,140705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,0,3,0.00,28983640,14469,38.80,2005,2025,1996,2610,1410,2010,2003.15,1.60,0,-1796,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,519,1.96,0.24,12,0.06,1023.00,8503.00,3025,20240229,-33.55,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
20250313,130706,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2000,-10,5,-0.50,25740002,12846,34.45,2005,2025,1999,2610,1410,2010,2003.74,1.60,0,-1701,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,517,1.96,0.24,12,0.05,1023.00,8503.00,3025,20240229,-33.88,1802,20241209,10.99,2100,-4.76,20250311,1815,10.19,20250102,2825,-29.20,20240325,1802,10.99,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
20250313,120706,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1999,-11,5,-0.55,24169732,12063,32.35,2005,2025,1999,2610,1410,2010,2003.63,1.60,0,-1312,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,1,1,25831764,516,1.95,0.24,12,0.05,1023.00,8503.00,3025,20240229,-33.92,1802,20241209,10.93,2100,-4.81,20250311,1815,10.14,20250102,2825,-29.24,20240325,1802,10.93,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
20250313,110705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2015,5,2,0.25,6996532,3478,9.33,2005,2025,2005,2610,1410,2010,2011.65,1.60,0,-1312,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,521,1.97,0.24,12,0.01,1023.00,8503.00,3025,20240229,-33.39,1802,20241209,11.82,2100,-4.05,20250311,1815,11.02,20250102,2825,-28.67,20240325,1802,11.82,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
20250313,100705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,0,3,0.00,4027745,2004,5.37,2005,2020,2005,2610,1410,2010,2009.85,1.60,0,-617,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,519,1.96,0.24,12,0.01,1023.00,8503.00,3025,20240229,-33.55,1802,20241209,11.54,2100,-4.29,20250311,1815,10.74,20250102,2825,-28.85,20240325,1802,11.54,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
20250313,090707,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,-5,5,-0.25,595485,297,0.80,2005,2005,2005,2610,1410,2010,2005.00,1.60,0,-14,2093,2051,2028,1986,1963,2040,1975,129,600,500,1480,5,1,25831764,518,1.96,0.24,12,0.00,1023.00,8503.00,3025,20240229,-33.72,1802,20241209,11.27,2100,-4.52,20250311,1815,10.47,20250102,2825,-29.03,20240325,1802,11.27,20241209,1.14,N,088910,500,129 억,,412706,N,N,0,N,00,N
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
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 20250313 160705 57 100.00 KOSDAQ 음식료·담배 N N N N N 1995 -15 5 -0.75 37627731 18800 50.42 2005 2025 1995 2610 1410 2010 2001.48 1.60 0 -2679 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 1 1 25831764 515 1.95 0.23 12 0.07 1023.00 8503.00 3025 20240229 -34.05 1802 20241209 10.71 2100 -5.00 20250311 1815 9.92 20250102 2825 -29.38 20240325 1802 10.71 20241209 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
3 20250313 150706 57 100.00 KOSDAQ 음식료·담배 N N N N N 2000 -10 5 -0.50 33254685 16608 44.54 2005 2025 1995 2610 1410 2010 2002.33 1.60 0 -2177 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 5 1 25831764 517 1.96 0.24 12 0.06 1023.00 8503.00 3025 20240229 -33.88 1802 20241209 10.99 2100 -4.76 20250311 1815 10.19 20250102 2825 -29.20 20240325 1802 10.99 20241209 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
4 20250313 140705 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 0 3 0.00 28983640 14469 38.80 2005 2025 1996 2610 1410 2010 2003.15 1.60 0 -1796 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 5 1 25831764 519 1.96 0.24 12 0.06 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 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
5 20250313 130706 57 100.00 KOSDAQ 음식료·담배 N N N N N 2000 -10 5 -0.50 25740002 12846 34.45 2005 2025 1999 2610 1410 2010 2003.74 1.60 0 -1701 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 5 1 25831764 517 1.96 0.24 12 0.05 1023.00 8503.00 3025 20240229 -33.88 1802 20241209 10.99 2100 -4.76 20250311 1815 10.19 20250102 2825 -29.20 20240325 1802 10.99 20241209 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
6 20250313 120706 57 100.00 KOSDAQ 음식료·담배 N N N N N 1999 -11 5 -0.55 24169732 12063 32.35 2005 2025 1999 2610 1410 2010 2003.63 1.60 0 -1312 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 1 1 25831764 516 1.95 0.24 12 0.05 1023.00 8503.00 3025 20240229 -33.92 1802 20241209 10.93 2100 -4.81 20250311 1815 10.14 20250102 2825 -29.24 20240325 1802 10.93 20241209 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
7 20250313 110705 57 100.00 KOSDAQ 음식료·담배 N N N N N 2015 5 2 0.25 6996532 3478 9.33 2005 2025 2005 2610 1410 2010 2011.65 1.60 0 -1312 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 5 1 25831764 521 1.97 0.24 12 0.01 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 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
8 20250313 100705 57 100.00 KOSDAQ 음식료·담배 N N N N N 2010 0 3 0.00 4027745 2004 5.37 2005 2020 2005 2610 1410 2010 2009.85 1.60 0 -617 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 5 1 25831764 519 1.96 0.24 12 0.01 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 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
9 20250313 090707 57 100.00 KOSDAQ 음식료·담배 N N N N N 2005 -5 5 -0.25 595485 297 0.80 2005 2005 2005 2610 1410 2010 2005.00 1.60 0 -14 2093 2051 2028 1986 1963 2040 1975 129 600 500 1480 5 1 25831764 518 1.96 0.24 12 0.00 1023.00 8503.00 3025 20240229 -33.72 1802 20241209 11.27 2100 -4.52 20250311 1815 10.47 20250102 2825 -29.03 20240325 1802 11.27 20241209 1.14 N 088910 500 129 억 412706 N N 0 N 00 N
10 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
11 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
12 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