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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160734,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1950,0,3,0.00,73715010,37697,77.86,1962,1991,1940,2535,1365,1950,1955.46,1.55,0,-2802,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,504,1.91,0.23,12,0.15,1023.00,8503.00,2830,20240311,-31.10,1802,20241209,8.21,2100,-7.14,20250311,1815,7.44,20250102,2825,-30.97,20240325,1802,8.21,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250321,150719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1962,12,2,0.62,67620973,34563,71.38,1962,1991,1950,2535,1365,1950,1956.46,1.55,0,-2716,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,507,1.92,0.23,12,0.13,1023.00,8503.00,2830,20240311,-30.67,1802,20241209,8.88,2100,-6.57,20250311,1815,8.10,20250102,2825,-30.55,20240325,1802,8.88,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250321,140719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1963,13,2,0.67,34652399,17679,36.51,1962,1991,1953,2535,1365,1950,1960.09,1.55,0,-2085,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,507,1.92,0.23,12,0.07,1023.00,8503.00,2830,20240311,-30.64,1802,20241209,8.93,2100,-6.52,20250311,1815,8.15,20250102,2825,-30.51,20240325,1802,8.93,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250321,130719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1964,14,2,0.72,33122254,16898,34.90,1962,1991,1953,2535,1365,1950,1960.13,1.55,0,-1928,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,507,1.92,0.23,12,0.07,1023.00,8503.00,2830,20240311,-30.60,1802,20241209,8.99,2100,-6.48,20250311,1815,8.21,20250102,2825,-30.48,20240325,1802,8.99,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250321,120720,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1964,14,2,0.72,29064846,14826,30.62,1962,1991,1953,2535,1365,1950,1960.40,1.55,0,-1856,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,507,1.92,0.23,12,0.06,1023.00,8503.00,2830,20240311,-30.60,1802,20241209,8.99,2100,-6.48,20250311,1815,8.21,20250102,2825,-30.48,20240325,1802,8.99,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250321,110719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1969,19,2,0.97,15457543,7874,16.26,1962,1991,1953,2535,1365,1950,1963.11,1.55,0,-1763,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,509,1.92,0.23,12,0.03,1023.00,8503.00,2830,20240311,-30.42,1802,20241209,9.27,2100,-6.24,20250311,1815,8.48,20250102,2825,-30.30,20240325,1802,9.27,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250321,100720,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1968,18,2,0.92,15359089,7824,16.16,1962,1991,1953,2535,1365,1950,1963.07,1.55,0,-1719,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,508,1.92,0.23,12,0.03,1023.00,8503.00,2830,20240311,-30.46,1802,20241209,9.21,2100,-6.29,20250311,1815,8.43,20250102,2825,-30.34,20240325,1802,9.21,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250321,090723,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1988,38,2,1.95,5222866,2654,5.48,1962,1991,1961,2535,1365,1950,1967.92,1.55,0,-1283,2030,1990,1970,1930,1910,1980,1920,129,585,500,1440,1,1,25831764,514,1.94,0.23,12,0.01,1023.00,8503.00,2830,20240311,-29.75,1802,20241209,10.32,2100,-5.33,20250311,1815,9.53,20250102,2825,-29.63,20240325,1802,10.32,20241209,1.16,N,088910,500,129 억,,401053,N,N,0,N,00,N
20250320,161203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1950,-50,5,-2.50,88350480,44807,280.36,2005,2010,1950,2600,1400,2000,1972.22,1.57,0,-2178,2044,2021,2007,1984,1970,2015,1978,129,600,500,1480,1,1,25831764,504,1.91,0.23,12,0.17,1023.00,8503.00,2830,20240311,-31.10,1802,20241209,8.21,2100,-7.14,20250311,1815,7.44,20250102,2825,-30.97,20240325,1802,8.21,20241209,1.16,N,088910,500,129 억,,406171,N,N,0,N,00,N
20250320,150718,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1970,-30,5,-1.50,45867475,23102,144.55,2005,2010,1970,2600,1400,2000,1985.43,1.57,0,-2011,2044,2021,2007,1984,1970,2015,1978,129,600,500,1480,1,1,25831764,509,1.93,0.23,12,0.09,1023.00,8503.00,2830,20240311,-30.39,1802,20241209,9.32,2100,-6.19,20250311,1815,8.54,20250102,2825,-30.27,20240325,1802,9.32,20241209,1.16,N,088910,500,129 억,,406171,N,N,0,N,00,N
20250320,140721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1983,-17,5,-0.85,25348231,12722,79.60,2005,2010,1982,2600,1400,2000,1992.47,1.57,0,-2048,2044,2021,2007,1984,1970,2015,1978,129,600,500,1480,1,1,25831764,512,1.94,0.23,12,0.05,1023.00,8503.00,2830,20240311,-29.93,1802,20241209,10.04,2100,-5.57,20250311,1815,9.26,20250102,2825,-29.81,20240325,1802,10.04,20241209,1.16,N,088910,500,129 억,,406171,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 20250321 160734 57 100.00 KOSDAQ 음식료·담배 N N N N N 1950 0 3 0.00 73715010 37697 77.86 1962 1991 1940 2535 1365 1950 1955.46 1.55 0 -2802 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 504 1.91 0.23 12 0.15 1023.00 8503.00 2830 20240311 -31.10 1802 20241209 8.21 2100 -7.14 20250311 1815 7.44 20250102 2825 -30.97 20240325 1802 8.21 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
3 20250321 150719 57 100.00 KOSDAQ 음식료·담배 N N N N N 1962 12 2 0.62 67620973 34563 71.38 1962 1991 1950 2535 1365 1950 1956.46 1.55 0 -2716 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 507 1.92 0.23 12 0.13 1023.00 8503.00 2830 20240311 -30.67 1802 20241209 8.88 2100 -6.57 20250311 1815 8.10 20250102 2825 -30.55 20240325 1802 8.88 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
4 20250321 140719 57 100.00 KOSDAQ 음식료·담배 N N N N N 1963 13 2 0.67 34652399 17679 36.51 1962 1991 1953 2535 1365 1950 1960.09 1.55 0 -2085 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 507 1.92 0.23 12 0.07 1023.00 8503.00 2830 20240311 -30.64 1802 20241209 8.93 2100 -6.52 20250311 1815 8.15 20250102 2825 -30.51 20240325 1802 8.93 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
5 20250321 130719 57 100.00 KOSDAQ 음식료·담배 N N N N N 1964 14 2 0.72 33122254 16898 34.90 1962 1991 1953 2535 1365 1950 1960.13 1.55 0 -1928 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 507 1.92 0.23 12 0.07 1023.00 8503.00 2830 20240311 -30.60 1802 20241209 8.99 2100 -6.48 20250311 1815 8.21 20250102 2825 -30.48 20240325 1802 8.99 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
6 20250321 120720 57 100.00 KOSDAQ 음식료·담배 N N N N N 1964 14 2 0.72 29064846 14826 30.62 1962 1991 1953 2535 1365 1950 1960.40 1.55 0 -1856 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 507 1.92 0.23 12 0.06 1023.00 8503.00 2830 20240311 -30.60 1802 20241209 8.99 2100 -6.48 20250311 1815 8.21 20250102 2825 -30.48 20240325 1802 8.99 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
7 20250321 110719 57 100.00 KOSDAQ 음식료·담배 N N N N N 1969 19 2 0.97 15457543 7874 16.26 1962 1991 1953 2535 1365 1950 1963.11 1.55 0 -1763 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 509 1.92 0.23 12 0.03 1023.00 8503.00 2830 20240311 -30.42 1802 20241209 9.27 2100 -6.24 20250311 1815 8.48 20250102 2825 -30.30 20240325 1802 9.27 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
8 20250321 100720 57 100.00 KOSDAQ 음식료·담배 N N N N N 1968 18 2 0.92 15359089 7824 16.16 1962 1991 1953 2535 1365 1950 1963.07 1.55 0 -1719 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 508 1.92 0.23 12 0.03 1023.00 8503.00 2830 20240311 -30.46 1802 20241209 9.21 2100 -6.29 20250311 1815 8.43 20250102 2825 -30.34 20240325 1802 9.21 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
9 20250321 090723 57 100.00 KOSDAQ 음식료·담배 N N N N N 1988 38 2 1.95 5222866 2654 5.48 1962 1991 1961 2535 1365 1950 1967.92 1.55 0 -1283 2030 1990 1970 1930 1910 1980 1920 129 585 500 1440 1 1 25831764 514 1.94 0.23 12 0.01 1023.00 8503.00 2830 20240311 -29.75 1802 20241209 10.32 2100 -5.33 20250311 1815 9.53 20250102 2825 -29.63 20240325 1802 10.32 20241209 1.16 N 088910 500 129 억 401053 N N 0 N 00 N
10 20250320 161203 57 100.00 KOSDAQ 음식료·담배 N N N N N 1950 -50 5 -2.50 88350480 44807 280.36 2005 2010 1950 2600 1400 2000 1972.22 1.57 0 -2178 2044 2021 2007 1984 1970 2015 1978 129 600 500 1480 1 1 25831764 504 1.91 0.23 12 0.17 1023.00 8503.00 2830 20240311 -31.10 1802 20241209 8.21 2100 -7.14 20250311 1815 7.44 20250102 2825 -30.97 20240325 1802 8.21 20241209 1.16 N 088910 500 129 억 406171 N N 0 N 00 N
11 20250320 150718 57 100.00 KOSDAQ 음식료·담배 N N N N N 1970 -30 5 -1.50 45867475 23102 144.55 2005 2010 1970 2600 1400 2000 1985.43 1.57 0 -2011 2044 2021 2007 1984 1970 2015 1978 129 600 500 1480 1 1 25831764 509 1.93 0.23 12 0.09 1023.00 8503.00 2830 20240311 -30.39 1802 20241209 9.32 2100 -6.19 20250311 1815 8.54 20250102 2825 -30.27 20240325 1802 9.32 20241209 1.16 N 088910 500 129 억 406171 N N 0 N 00 N
12 20250320 140721 57 100.00 KOSDAQ 음식료·담배 N N N N N 1983 -17 5 -0.85 25348231 12722 79.60 2005 2010 1982 2600 1400 2000 1992.47 1.57 0 -2048 2044 2021 2007 1984 1970 2015 1978 129 600 500 1480 1 1 25831764 512 1.94 0.23 12 0.05 1023.00 8503.00 2830 20240311 -29.93 1802 20241209 10.04 2100 -5.57 20250311 1815 9.26 20250102 2825 -29.81 20240325 1802 10.04 20241209 1.16 N 088910 500 129 억 406171 N N 0 N 00 N