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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,75,2,2.56,5814109597,1930868,69.69,2990,3085,2910,3805,2055,2930,3011.21,10.86,0,28327,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,502,7.35,0.69,12,11.55,409.00,4365.00,3840,20250120,-21.74,2120,20240805,41.75,3840,-21.74,20250120,2590,16.02,20250102,3840,-21.74,20250120,2120,41.75,20240805,3.03,N,025880,500,83 억,,1815355,N,N,0,N,00,N
20250317,120354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,90,2,3.07,5382108887,1787688,64.52,2990,3085,2910,3805,2055,2930,3010.73,10.86,0,43010,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,505,7.38,0.69,12,10.69,409.00,4365.00,3840,20250120,-21.35,2120,20240805,42.45,3840,-21.35,20250120,2590,16.60,20250102,3840,-21.35,20250120,2120,42.45,20240805,3.03,N,025880,500,83 억,,1815355,N,N,0,N,00,N
20250317,110354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,40,2,1.37,3520906208,1174557,42.39,2990,3065,2910,3805,2055,2930,2997.74,10.86,0,29786,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,496,7.26,0.68,12,7.03,409.00,4365.00,3840,20250120,-22.66,2120,20240805,40.09,3840,-22.66,20250120,2590,14.67,20250102,3840,-22.66,20250120,2120,40.09,20240805,3.03,N,025880,500,83 억,,1815355,N,N,0,N,00,N
20250317,100356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,30,2,1.02,883399084,298545,10.77,2990,2990,2910,3805,2055,2930,2959.18,10.86,0,10309,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,495,7.24,0.68,12,1.79,409.00,4365.00,3840,20250120,-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
20250317,090355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2935,5,2,0.17,327271304,110063,3.97,2990,2990,2935,3805,2055,2930,2974.16,10.86,0,3320,3160,3045,2955,2840,2750,3102,2897,84,875,500,2100,5,1,16715858,491,7.18,0.67,12,0.66,409.00,4365.00,3840,20250120,-23.57,2120,20240805,38.44,3840,-23.57,20250120,2590,13.32,20250102,3840,-23.57,20250120,2120,38.44,20240805,3.03,N,025880,500,83 억,,1815355,N,N,0,N,00,N
20250314,160354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,25,2,0.86,8010393472,2704069,116.92,2905,3070,2865,3775,2035,2905,2962.55,10.99,0,-26655,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,490,7.16,0.67,12,16.18,409.00,4365.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N
20250314,150357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2925,20,2,0.69,7646769787,2580087,111.56,2905,3070,2865,3775,2035,2905,2963.91,10.99,0,-41815,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,489,7.15,0.67,12,15.43,409.00,4365.00,3840,20250120,-23.83,2120,20240805,37.97,3840,-23.83,20250120,2590,12.93,20250102,3840,-23.83,20250120,2120,37.97,20240805,2.74,N,025880,500,83 억,,1836438,N,N,0,N,00,N
20250314,140353,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2925,20,2,0.69,7196241662,2426250,104.91,2905,3070,2865,3775,2035,2905,2966.16,10.99,0,-57040,3121,3012,2946,2837,2771,2980,2805,84,870,500,2090,5,1,16715858,489,7.15,0.67,12,14.51,409.00,4365.00,3840,20250120,-23.83,2120,20240805,37.97,3840,-23.83,20250120,2590,12.93,20250102,3840,-23.83,20250120,2120,37.97,20240805,2.74,N,025880,500,83 억,,1836438,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 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
3 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
4 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
5 20250317 130355 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 75 2 2.56 5814109597 1930868 69.69 2990 3085 2910 3805 2055 2930 3011.21 10.86 0 28327 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 502 7.35 0.69 12 11.55 409.00 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 3.03 N 025880 500 83 억 1815355 N N 0 N 00 N
6 20250317 120354 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 90 2 3.07 5382108887 1787688 64.52 2990 3085 2910 3805 2055 2930 3010.73 10.86 0 43010 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 505 7.38 0.69 12 10.69 409.00 4365.00 3840 20250120 -21.35 2120 20240805 42.45 3840 -21.35 20250120 2590 16.60 20250102 3840 -21.35 20250120 2120 42.45 20240805 3.03 N 025880 500 83 억 1815355 N N 0 N 00 N
7 20250317 110354 57 100.00 KOSDAQ 음식료·담배 N N N N N 2970 40 2 1.37 3520906208 1174557 42.39 2990 3065 2910 3805 2055 2930 2997.74 10.86 0 29786 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 496 7.26 0.68 12 7.03 409.00 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 3.03 N 025880 500 83 억 1815355 N N 0 N 00 N
8 20250317 100356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2960 30 2 1.02 883399084 298545 10.77 2990 2990 2910 3805 2055 2930 2959.18 10.86 0 10309 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 495 7.24 0.68 12 1.79 409.00 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
9 20250317 090355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2935 5 2 0.17 327271304 110063 3.97 2990 2990 2935 3805 2055 2930 2974.16 10.86 0 3320 3160 3045 2955 2840 2750 3102 2897 84 875 500 2100 5 1 16715858 491 7.18 0.67 12 0.66 409.00 4365.00 3840 20250120 -23.57 2120 20240805 38.44 3840 -23.57 20250120 2590 13.32 20250102 3840 -23.57 20250120 2120 38.44 20240805 3.03 N 025880 500 83 억 1815355 N N 0 N 00 N
10 20250314 160354 57 100.00 KOSDAQ 음식료·담배 N N N N N 2930 25 2 0.86 8010393472 2704069 116.92 2905 3070 2865 3775 2035 2905 2962.55 10.99 0 -26655 3121 3012 2946 2837 2771 2980 2805 84 870 500 2090 5 1 16715858 490 7.16 0.67 12 16.18 409.00 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 2.74 N 025880 500 83 억 1836438 N N 0 N 00 N
11 20250314 150357 57 100.00 KOSDAQ 음식료·담배 N N N N N 2925 20 2 0.69 7646769787 2580087 111.56 2905 3070 2865 3775 2035 2905 2963.91 10.99 0 -41815 3121 3012 2946 2837 2771 2980 2805 84 870 500 2090 5 1 16715858 489 7.15 0.67 12 15.43 409.00 4365.00 3840 20250120 -23.83 2120 20240805 37.97 3840 -23.83 20250120 2590 12.93 20250102 3840 -23.83 20250120 2120 37.97 20240805 2.74 N 025880 500 83 억 1836438 N N 0 N 00 N
12 20250314 140353 57 100.00 KOSDAQ 음식료·담배 N N N N N 2925 20 2 0.69 7196241662 2426250 104.91 2905 3070 2865 3775 2035 2905 2966.16 10.99 0 -57040 3121 3012 2946 2837 2771 2980 2805 84 870 500 2090 5 1 16715858 489 7.15 0.67 12 14.51 409.00 4365.00 3840 20250120 -23.83 2120 20240805 37.97 3840 -23.83 20250120 2590 12.93 20250102 3840 -23.83 20250120 2120 37.97 20240805 2.74 N 025880 500 83 억 1836438 N N 0 N 00 N