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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025880/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
20250312,160351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,-130,5,-3.99,10278895311,3210626,12.19,3295,3320,3070,4235,2285,3260,3201.73,10.60,0,129787,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,523,7.88,0.78,12,19.21,397.00,4031.00,3840,20250120,-18.49,2120,20240805,47.64,3840,-18.49,20250120,2590,20.85,20250102,3840,-18.49,20250120,2120,47.64,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250312,150351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3195,-65,5,-1.99,9450070482,2949607,11.20,3295,3320,3070,4235,2285,3260,3203.79,10.60,0,119301,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,534,8.05,0.79,12,17.65,397.00,4031.00,3840,20250120,-16.80,2120,20240805,50.71,3840,-16.80,20250120,2590,23.36,20250102,3840,-16.80,20250120,2120,50.71,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250312,140350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,-170,5,-5.21,8094011423,2520227,9.57,3295,3320,3070,4235,2285,3260,3211.57,10.60,0,52806,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,517,7.78,0.77,12,15.08,397.00,4031.00,3840,20250120,-19.53,2120,20240805,45.75,3840,-19.53,20250120,2590,19.31,20250102,3840,-19.53,20250120,2120,45.75,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250312,130350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,-110,5,-3.37,6985753939,2163102,8.21,3295,3320,3140,4235,2285,3260,3229.47,10.60,0,41692,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,527,7.93,0.78,12,12.94,397.00,4031.00,3840,20250120,-17.97,2120,20240805,48.58,3840,-17.97,20250120,2590,21.62,20250102,3840,-17.97,20250120,2120,48.58,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250312,120351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,-75,5,-2.30,6229839338,1924760,7.31,3295,3320,3150,4235,2285,3260,3236.65,10.60,0,87401,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,532,8.02,0.79,12,11.51,397.00,4031.00,3840,20250120,-17.06,2120,20240805,50.24,3840,-17.06,20250120,2590,22.97,20250102,3840,-17.06,20250120,2120,50.24,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250312,110349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,-75,5,-2.30,5760931046,1777767,6.75,3295,3320,3150,4235,2285,3260,3240.51,10.60,0,100007,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,532,8.02,0.79,12,10.64,397.00,4031.00,3840,20250120,-17.06,2120,20240805,50.24,3840,-17.06,20250120,2590,22.97,20250102,3840,-17.06,20250120,2120,50.24,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250312,100350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3205,-55,5,-1.69,4842641163,1489167,5.65,3295,3320,3185,4235,2285,3260,3251.90,10.60,0,86215,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,536,8.07,0.80,12,8.91,397.00,4031.00,3840,20250120,-16.54,2120,20240805,51.18,3840,-16.54,20250120,2590,23.75,20250102,3840,-16.54,20250120,2120,51.18,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250312,090351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3265,5,2,0.15,1507806703,460021,1.75,3295,3320,3235,4235,2285,3260,3277.80,10.60,0,26480,4013,3636,3383,3006,2753,3510,2880,84,975,500,2340,5,1,16715858,546,8.22,0.81,12,2.75,397.00,4031.00,3840,20250120,-14.97,2120,20240805,54.01,3840,-14.97,20250120,2590,26.06,20250102,3840,-14.97,20250120,2120,54.01,20240805,3.24,N,025880,500,83 억,,1772361,N,N,0,N,00,N
20250311,160347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3260,220,2,7.24,90298510934,25788246,230.26,3490,3760,3130,3950,2130,3040,3501.67,12.02,0,-236157,3346,3192,3016,2862,2686,3270,2940,84,910,500,2180,5,1,16715858,545,8.21,0.81,12,154.27,397.00,4031.00,3840,20250120,-15.10,2120,20240805,53.77,3840,-15.10,20250120,2590,25.87,20250102,3840,-15.10,20250120,2120,53.77,20240805,3.28,N,025880,500,83 억,,2008600,N,N,0,N,00,N
20250311,150349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3145,105,2,3.45,88004756258,25071788,223.86,3490,3760,3145,3950,2130,3040,3510.14,12.02,0,-283449,3346,3192,3016,2862,2686,3270,2940,84,910,500,2180,5,1,16715858,526,7.92,0.78,12,149.99,397.00,4031.00,3840,20250120,-18.10,2120,20240805,48.35,3840,-18.10,20250120,2590,21.43,20250102,3840,-18.10,20250120,2120,48.35,20240805,3.28,N,025880,500,83 억,,2008600,Y,N,0,N,00,N
20250311,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3260,220,2,7.24,85241499003,24213158,216.19,3490,3760,3155,3950,2130,3040,3520.49,12.02,0,-283294,3346,3192,3016,2862,2686,3270,2940,84,910,500,2180,5,1,16715858,545,8.21,0.81,12,144.85,397.00,4031.00,3840,20250120,-15.10,2120,20240805,53.77,3840,-15.10,20250120,2590,25.87,20250102,3840,-15.10,20250120,2120,53.77,20240805,3.28,N,025880,500,83 억,,2008600,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 20250312 160351 57 100.00 KOSDAQ 음식료·담배 N N N N N 3130 -130 5 -3.99 10278895311 3210626 12.19 3295 3320 3070 4235 2285 3260 3201.73 10.60 0 129787 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 523 7.88 0.78 12 19.21 397.00 4031.00 3840 20250120 -18.49 2120 20240805 47.64 3840 -18.49 20250120 2590 20.85 20250102 3840 -18.49 20250120 2120 47.64 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
3 20250312 150351 57 100.00 KOSDAQ 음식료·담배 N N N N N 3195 -65 5 -1.99 9450070482 2949607 11.20 3295 3320 3070 4235 2285 3260 3203.79 10.60 0 119301 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 534 8.05 0.79 12 17.65 397.00 4031.00 3840 20250120 -16.80 2120 20240805 50.71 3840 -16.80 20250120 2590 23.36 20250102 3840 -16.80 20250120 2120 50.71 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
4 20250312 140350 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 -170 5 -5.21 8094011423 2520227 9.57 3295 3320 3070 4235 2285 3260 3211.57 10.60 0 52806 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 517 7.78 0.77 12 15.08 397.00 4031.00 3840 20250120 -19.53 2120 20240805 45.75 3840 -19.53 20250120 2590 19.31 20250102 3840 -19.53 20250120 2120 45.75 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
5 20250312 130350 57 100.00 KOSDAQ 음식료·담배 N N N N N 3150 -110 5 -3.37 6985753939 2163102 8.21 3295 3320 3140 4235 2285 3260 3229.47 10.60 0 41692 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 527 7.93 0.78 12 12.94 397.00 4031.00 3840 20250120 -17.97 2120 20240805 48.58 3840 -17.97 20250120 2590 21.62 20250102 3840 -17.97 20250120 2120 48.58 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
6 20250312 120351 57 100.00 KOSDAQ 음식료·담배 N N N N N 3185 -75 5 -2.30 6229839338 1924760 7.31 3295 3320 3150 4235 2285 3260 3236.65 10.60 0 87401 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 532 8.02 0.79 12 11.51 397.00 4031.00 3840 20250120 -17.06 2120 20240805 50.24 3840 -17.06 20250120 2590 22.97 20250102 3840 -17.06 20250120 2120 50.24 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
7 20250312 110349 57 100.00 KOSDAQ 음식료·담배 N N N N N 3185 -75 5 -2.30 5760931046 1777767 6.75 3295 3320 3150 4235 2285 3260 3240.51 10.60 0 100007 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 532 8.02 0.79 12 10.64 397.00 4031.00 3840 20250120 -17.06 2120 20240805 50.24 3840 -17.06 20250120 2590 22.97 20250102 3840 -17.06 20250120 2120 50.24 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
8 20250312 100350 57 100.00 KOSDAQ 음식료·담배 N N N N N 3205 -55 5 -1.69 4842641163 1489167 5.65 3295 3320 3185 4235 2285 3260 3251.90 10.60 0 86215 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 536 8.07 0.80 12 8.91 397.00 4031.00 3840 20250120 -16.54 2120 20240805 51.18 3840 -16.54 20250120 2590 23.75 20250102 3840 -16.54 20250120 2120 51.18 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
9 20250312 090351 57 100.00 KOSDAQ 음식료·담배 N N N N N 3265 5 2 0.15 1507806703 460021 1.75 3295 3320 3235 4235 2285 3260 3277.80 10.60 0 26480 4013 3636 3383 3006 2753 3510 2880 84 975 500 2340 5 1 16715858 546 8.22 0.81 12 2.75 397.00 4031.00 3840 20250120 -14.97 2120 20240805 54.01 3840 -14.97 20250120 2590 26.06 20250102 3840 -14.97 20250120 2120 54.01 20240805 3.24 N 025880 500 83 억 1772361 N N 0 N 00 N
10 20250311 160347 57 100.00 KOSDAQ 음식료·담배 N N N N N 3260 220 2 7.24 90298510934 25788246 230.26 3490 3760 3130 3950 2130 3040 3501.67 12.02 0 -236157 3346 3192 3016 2862 2686 3270 2940 84 910 500 2180 5 1 16715858 545 8.21 0.81 12 154.27 397.00 4031.00 3840 20250120 -15.10 2120 20240805 53.77 3840 -15.10 20250120 2590 25.87 20250102 3840 -15.10 20250120 2120 53.77 20240805 3.28 N 025880 500 83 억 2008600 N N 0 N 00 N
11 20250311 150349 57 100.00 KOSDAQ 음식료·담배 N N N N N 3145 105 2 3.45 88004756258 25071788 223.86 3490 3760 3145 3950 2130 3040 3510.14 12.02 0 -283449 3346 3192 3016 2862 2686 3270 2940 84 910 500 2180 5 1 16715858 526 7.92 0.78 12 149.99 397.00 4031.00 3840 20250120 -18.10 2120 20240805 48.35 3840 -18.10 20250120 2590 21.43 20250102 3840 -18.10 20250120 2120 48.35 20240805 3.28 N 025880 500 83 억 2008600 Y N 0 N 00 N
12 20250311 140349 57 100.00 KOSDAQ 음식료·담배 N N N N N 3260 220 2 7.24 85241499003 24213158 216.19 3490 3760 3155 3950 2130 3040 3520.49 12.02 0 -283294 3346 3192 3016 2862 2686 3270 2940 84 910 500 2180 5 1 16715858 545 8.21 0.81 12 144.85 397.00 4031.00 3840 20250120 -15.10 2120 20240805 53.77 3840 -15.10 20250120 2590 25.87 20250102 3840 -15.10 20250120 2120 53.77 20240805 3.28 N 025880 500 83 억 2008600 N N 0 N 00 N