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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2915,-70,5,-2.35,2256081111,762245,32.93,2985,3025,2905,3880,2090,2985,2959.90,11.03,0,-19291,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,487,7.13,0.67,12,4.56,409.00,4365.00,3840,20250120,-24.09,2120,20240805,37.50,3840,-24.09,20250120,2590,12.55,20250102,3840,-24.09,20250120,2120,37.50,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250318,150358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,-65,5,-2.18,2028311184,684139,29.55,2985,3025,2910,3880,2090,2985,2964.76,11.03,0,-23404,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,488,7.14,0.67,12,4.09,409.00,4365.00,3840,20250120,-23.96,2120,20240805,37.74,3840,-23.96,20250120,2590,12.74,20250102,3840,-23.96,20250120,2120,37.74,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250318,140357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-55,5,-1.84,1744580034,587047,25.36,2985,3025,2930,3880,2090,2985,2971.79,11.03,0,-10596,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,490,7.16,0.67,12,3.51,409.00,4365.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250318,130356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,-15,5,-0.50,1587628174,533707,23.05,2985,3025,2930,3880,2090,2985,2974.72,11.03,0,-6935,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,496,7.26,0.68,12,3.19,409.00,4365.00,3840,20250120,-22.66,2120,20240805,40.09,3840,-22.66,20250120,2590,14.67,20250102,3840,-22.66,20250120,2120,40.09,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250318,120356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2940,-45,5,-1.51,1437893724,482947,20.86,2985,3025,2930,3880,2090,2985,2977.33,11.03,0,-6747,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,491,7.19,0.67,12,2.89,409.00,4365.00,3840,20250120,-23.44,2120,20240805,38.68,3840,-23.44,20250120,2590,13.51,20250102,3840,-23.44,20250120,2120,38.68,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250318,110355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2980,-5,5,-0.17,1081613879,362272,15.65,2985,3025,2955,3880,2090,2985,2985.64,11.03,0,92,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,498,7.29,0.68,12,2.17,409.00,4365.00,3840,20250120,-22.40,2120,20240805,40.57,3840,-22.40,20250120,2590,15.06,20250102,3840,-22.40,20250120,2120,40.57,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250318,100357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,15,2,0.50,827296754,276922,11.96,2985,3025,2955,3880,2090,2985,2987.47,11.03,0,-10861,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,501,7.33,0.69,12,1.66,409.00,4365.00,3840,20250120,-21.88,2120,20240805,41.51,3840,-21.88,20250120,2590,15.83,20250102,3840,-21.88,20250120,2120,41.51,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250318,090357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,20,2,0.67,272637147,91196,3.94,2985,3025,2955,3880,2090,2985,2989.57,11.03,0,7010,3168,3076,2993,2901,2818,3035,2860,84,895,500,2140,5,1,16715858,502,7.35,0.69,12,0.55,409.00,4365.00,3840,20250120,-21.74,2120,20240805,41.75,3840,-21.74,20250120,2590,16.02,20250102,3840,-21.74,20250120,2120,41.75,20240805,3.45,N,025880,500,83 억,,1843635,N,N,0,N,00,N
20250317,160356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2985,55,2,1.88,6894528696,2293886,82.79,2990,3085,2910,3805,2055,2930,3005.73,10.86,0,37671,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,499,7.30,0.68,12,13.72,409.00,4365.00,3840,20250120,-22.27,2120,20240805,40.80,3840,-22.27,20250120,2590,15.25,20250102,3840,-22.27,20250120,2120,40.80,20240805,3.03,N,025880,500,83 억,,1815355,N,N,0,N,00,N
20250317,150355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,30,2,1.02,6656225611,2213601,79.89,2990,3085,2910,3805,2055,2930,3007.03,10.86,0,38779,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,495,7.24,0.68,12,13.24,409.00,4365.00,3840,20250120,-22.92,2120,20240805,39.62,3840,-22.92,20250120,2590,14.29,20250102,3840,-22.92,20250120,2120,39.62,20240805,3.03,N,025880,500,83 억,,1815355,N,N,0,N,00,N
20250317,140356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2990,60,2,2.05,6228949965,2069522,74.69,2990,3085,2910,3805,2055,2930,3009.91,10.86,0,25630,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,500,7.31,0.68,12,12.38,409.00,4365.00,3840,20250120,-22.14,2120,20240805,41.04,3840,-22.14,20250120,2590,15.44,20250102,3840,-22.14,20250120,2120,41.04,20240805,3.03,N,025880,500,83 억,,1815355,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 20250318 160355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2915 -70 5 -2.35 2256081111 762245 32.93 2985 3025 2905 3880 2090 2985 2959.90 11.03 0 -19291 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 487 7.13 0.67 12 4.56 409.00 4365.00 3840 20250120 -24.09 2120 20240805 37.50 3840 -24.09 20250120 2590 12.55 20250102 3840 -24.09 20250120 2120 37.50 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
3 20250318 150358 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 -65 5 -2.18 2028311184 684139 29.55 2985 3025 2910 3880 2090 2985 2964.76 11.03 0 -23404 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 488 7.14 0.67 12 4.09 409.00 4365.00 3840 20250120 -23.96 2120 20240805 37.74 3840 -23.96 20250120 2590 12.74 20250102 3840 -23.96 20250120 2120 37.74 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
4 20250318 140357 57 100.00 KOSDAQ 음식료·담배 N N N N N 2930 -55 5 -1.84 1744580034 587047 25.36 2985 3025 2930 3880 2090 2985 2971.79 11.03 0 -10596 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 490 7.16 0.67 12 3.51 409.00 4365.00 3840 20250120 -23.70 2120 20240805 38.21 3840 -23.70 20250120 2590 13.13 20250102 3840 -23.70 20250120 2120 38.21 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
5 20250318 130356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2970 -15 5 -0.50 1587628174 533707 23.05 2985 3025 2930 3880 2090 2985 2974.72 11.03 0 -6935 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 496 7.26 0.68 12 3.19 409.00 4365.00 3840 20250120 -22.66 2120 20240805 40.09 3840 -22.66 20250120 2590 14.67 20250102 3840 -22.66 20250120 2120 40.09 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
6 20250318 120356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2940 -45 5 -1.51 1437893724 482947 20.86 2985 3025 2930 3880 2090 2985 2977.33 11.03 0 -6747 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 491 7.19 0.67 12 2.89 409.00 4365.00 3840 20250120 -23.44 2120 20240805 38.68 3840 -23.44 20250120 2590 13.51 20250102 3840 -23.44 20250120 2120 38.68 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
7 20250318 110355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2980 -5 5 -0.17 1081613879 362272 15.65 2985 3025 2955 3880 2090 2985 2985.64 11.03 0 92 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 498 7.29 0.68 12 2.17 409.00 4365.00 3840 20250120 -22.40 2120 20240805 40.57 3840 -22.40 20250120 2590 15.06 20250102 3840 -22.40 20250120 2120 40.57 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
8 20250318 100357 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 15 2 0.50 827296754 276922 11.96 2985 3025 2955 3880 2090 2985 2987.47 11.03 0 -10861 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 501 7.33 0.69 12 1.66 409.00 4365.00 3840 20250120 -21.88 2120 20240805 41.51 3840 -21.88 20250120 2590 15.83 20250102 3840 -21.88 20250120 2120 41.51 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
9 20250318 090357 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 20 2 0.67 272637147 91196 3.94 2985 3025 2955 3880 2090 2985 2989.57 11.03 0 7010 3168 3076 2993 2901 2818 3035 2860 84 895 500 2140 5 1 16715858 502 7.35 0.69 12 0.55 409.00 4365.00 3840 20250120 -21.74 2120 20240805 41.75 3840 -21.74 20250120 2590 16.02 20250102 3840 -21.74 20250120 2120 41.75 20240805 3.45 N 025880 500 83 억 1843635 N N 0 N 00 N
10 20250317 160356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2985 55 2 1.88 6894528696 2293886 82.79 2990 3085 2910 3805 2055 2930 3005.73 10.86 0 37671 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 499 7.30 0.68 12 13.72 409.00 4365.00 3840 20250120 -22.27 2120 20240805 40.80 3840 -22.27 20250120 2590 15.25 20250102 3840 -22.27 20250120 2120 40.80 20240805 3.03 N 025880 500 83 억 1815355 N N 0 N 00 N
11 20250317 150355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2960 30 2 1.02 6656225611 2213601 79.89 2990 3085 2910 3805 2055 2930 3007.03 10.86 0 38779 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 495 7.24 0.68 12 13.24 409.00 4365.00 3840 20250120 -22.92 2120 20240805 39.62 3840 -22.92 20250120 2590 14.29 20250102 3840 -22.92 20250120 2120 39.62 20240805 3.03 N 025880 500 83 억 1815355 N N 0 N 00 N
12 20250317 140356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2990 60 2 2.05 6228949965 2069522 74.69 2990 3085 2910 3805 2055 2930 3009.91 10.86 0 25630 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 500 7.31 0.68 12 12.38 409.00 4365.00 3840 20250120 -22.14 2120 20240805 41.04 3840 -22.14 20250120 2590 15.44 20250102 3840 -22.14 20250120 2120 41.04 20240805 3.03 N 025880 500 83 억 1815355 N N 0 N 00 N