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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1954,-8,5,-0.41,35173868,18006,70.28,1968,1970,1945,2550,1374,1962,1953.45,1.61,0,805,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,505,1.91,0.23,12,0.07,1023.00,8503.00,3045,20240216,-35.83,1802,20241209,8.44,2005,-2.54,20250109,1815,7.66,20250102,3045,-35.83,20240219,1802,8.44,20241209,1.41,N,088910,500,129 억,,416254,N,N,0,N,00,N
20250218,120713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1957,-5,5,-0.25,35169960,18004,70.27,1968,1970,1945,2550,1374,1962,1953.45,1.61,0,805,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,506,1.91,0.23,12,0.07,1023.00,8503.00,3045,20240216,-35.73,1802,20241209,8.60,2005,-2.39,20250109,1815,7.82,20250102,3045,-35.73,20240219,1802,8.60,20241209,1.41,N,088910,500,129 억,,416254,N,N,0,N,00,N
20250218,110711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1952,-10,5,-0.51,24661715,12610,49.22,1968,1970,1950,2550,1374,1962,1955.73,1.61,0,581,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,504,1.91,0.23,12,0.05,1023.00,8503.00,3045,20240216,-35.89,1802,20241209,8.32,2005,-2.64,20250109,1815,7.55,20250102,3045,-35.89,20240219,1802,8.32,20241209,1.41,N,088910,500,129 억,,416254,N,N,0,N,00,N
20250218,100711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-2,5,-0.10,10649168,5431,21.20,1968,1970,1959,2550,1374,1962,1960.81,1.61,0,-18,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,506,1.92,0.23,12,0.02,1023.00,8503.00,3045,20240216,-35.63,1802,20241209,8.77,2005,-2.24,20250109,1815,7.99,20250102,3045,-35.63,20240219,1802,8.77,20241209,1.41,N,088910,500,129 억,,416254,N,N,0,N,00,N
20250218,090713,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1970,8,2,0.41,584546,297,1.16,1968,1970,1968,2550,1374,1962,1968.17,1.61,0,-295,1988,1974,1962,1948,1936,1969,1943,129,588,500,1450,1,1,25831764,509,1.93,0.23,12,0.00,1023.00,8503.00,3045,20240216,-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,,416254,N,N,0,N,00,N
20250217,160711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1962,4,2,0.20,50132641,25621,310.97,1976,1976,1950,2545,1371,1958,1956.70,1.61,0,-613,1971,1964,1959,1952,1947,1968,1956,129,587,500,1440,1,1,25831764,507,1.92,0.23,12,0.10,1023.00,8503.00,3045,20240216,-35.57,1802,20241209,8.88,2005,-2.14,20250109,1815,8.10,20250102,3045,-35.57,20240219,1802,8.88,20241209,1.42,N,088910,500,129 억,,416867,N,N,0,N,00,N
20250217,150710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1962,4,2,0.20,49007813,25048,304.02,1976,1976,1950,2545,1371,1958,1956.56,1.61,0,-605,1971,1964,1959,1952,1947,1968,1956,129,587,500,1440,1,1,25831764,507,1.92,0.23,12,0.10,1023.00,8503.00,3045,20240216,-35.57,1802,20241209,8.88,2005,-2.14,20250109,1815,8.10,20250102,3045,-35.57,20240219,1802,8.88,20241209,1.42,N,088910,500,129 억,,416867,N,N,0,N,00,N
20250217,140710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1953,-5,5,-0.26,47899508,24483,297.16,1976,1976,1950,2545,1371,1958,1956.44,1.61,0,-605,1971,1964,1959,1952,1947,1968,1956,129,587,500,1440,1,1,25831764,504,1.91,0.23,12,0.09,1023.00,8503.00,3045,20240216,-35.86,1802,20241209,8.38,2005,-2.59,20250109,1815,7.60,20250102,3045,-35.86,20240219,1802,8.38,20241209,1.42,N,088910,500,129 억,,416867,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 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
3 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
4 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
5 20250218 130711 57 100.00 KOSDAQ 음식료·담배 N N N N N 1954 -8 5 -0.41 35173868 18006 70.28 1968 1970 1945 2550 1374 1962 1953.45 1.61 0 805 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 505 1.91 0.23 12 0.07 1023.00 8503.00 3045 20240216 -35.83 1802 20241209 8.44 2005 -2.54 20250109 1815 7.66 20250102 3045 -35.83 20240219 1802 8.44 20241209 1.41 N 088910 500 129 억 416254 N N 0 N 00 N
6 20250218 120713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1957 -5 5 -0.25 35169960 18004 70.27 1968 1970 1945 2550 1374 1962 1953.45 1.61 0 805 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 506 1.91 0.23 12 0.07 1023.00 8503.00 3045 20240216 -35.73 1802 20241209 8.60 2005 -2.39 20250109 1815 7.82 20250102 3045 -35.73 20240219 1802 8.60 20241209 1.41 N 088910 500 129 억 416254 N N 0 N 00 N
7 20250218 110711 57 100.00 KOSDAQ 음식료·담배 N N N N N 1952 -10 5 -0.51 24661715 12610 49.22 1968 1970 1950 2550 1374 1962 1955.73 1.61 0 581 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 504 1.91 0.23 12 0.05 1023.00 8503.00 3045 20240216 -35.89 1802 20241209 8.32 2005 -2.64 20250109 1815 7.55 20250102 3045 -35.89 20240219 1802 8.32 20241209 1.41 N 088910 500 129 억 416254 N N 0 N 00 N
8 20250218 100711 57 100.00 KOSDAQ 음식료·담배 N N N N N 1960 -2 5 -0.10 10649168 5431 21.20 1968 1970 1959 2550 1374 1962 1960.81 1.61 0 -18 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 506 1.92 0.23 12 0.02 1023.00 8503.00 3045 20240216 -35.63 1802 20241209 8.77 2005 -2.24 20250109 1815 7.99 20250102 3045 -35.63 20240219 1802 8.77 20241209 1.41 N 088910 500 129 억 416254 N N 0 N 00 N
9 20250218 090713 57 100.00 KOSDAQ 음식료·담배 N N N N N 1970 8 2 0.41 584546 297 1.16 1968 1970 1968 2550 1374 1962 1968.17 1.61 0 -295 1988 1974 1962 1948 1936 1969 1943 129 588 500 1450 1 1 25831764 509 1.93 0.23 12 0.00 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 416254 N N 0 N 00 N
10 20250217 160711 57 100.00 KOSDAQ 음식료·담배 N N N N N 1962 4 2 0.20 50132641 25621 310.97 1976 1976 1950 2545 1371 1958 1956.70 1.61 0 -613 1971 1964 1959 1952 1947 1968 1956 129 587 500 1440 1 1 25831764 507 1.92 0.23 12 0.10 1023.00 8503.00 3045 20240216 -35.57 1802 20241209 8.88 2005 -2.14 20250109 1815 8.10 20250102 3045 -35.57 20240219 1802 8.88 20241209 1.42 N 088910 500 129 억 416867 N N 0 N 00 N
11 20250217 150710 57 100.00 KOSDAQ 음식료·담배 N N N N N 1962 4 2 0.20 49007813 25048 304.02 1976 1976 1950 2545 1371 1958 1956.56 1.61 0 -605 1971 1964 1959 1952 1947 1968 1956 129 587 500 1440 1 1 25831764 507 1.92 0.23 12 0.10 1023.00 8503.00 3045 20240216 -35.57 1802 20241209 8.88 2005 -2.14 20250109 1815 8.10 20250102 3045 -35.57 20240219 1802 8.88 20241209 1.42 N 088910 500 129 억 416867 N N 0 N 00 N
12 20250217 140710 57 100.00 KOSDAQ 음식료·담배 N N N N N 1953 -5 5 -0.26 47899508 24483 297.16 1976 1976 1950 2545 1371 1958 1956.44 1.61 0 -605 1971 1964 1959 1952 1947 1968 1956 129 587 500 1440 1 1 25831764 504 1.91 0.23 12 0.09 1023.00 8503.00 3045 20240216 -35.86 1802 20241209 8.38 2005 -2.59 20250109 1815 7.60 20250102 3045 -35.86 20240219 1802 8.38 20241209 1.42 N 088910 500 129 억 416867 N N 0 N 00 N