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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,-15,5,-0.55,355365745,129141,98.86,2750,2790,2710,3565,1925,2745,2751.83,12.94,0,20526,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,456,6.88,0.68,12,0.77,397.00,4031.00,3840,20250120,-28.91,2120,20240805,28.77,3840,-28.91,20250120,2590,5.41,20250102,3840,-28.91,20250120,2120,28.77,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250306,150345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2735,-10,5,-0.36,333246385,121051,92.66,2750,2790,2710,3565,1925,2745,2752.94,12.94,0,16024,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,457,6.89,0.68,12,0.72,397.00,4031.00,3840,20250120,-28.78,2120,20240805,29.01,3840,-28.78,20250120,2590,5.60,20250102,3840,-28.78,20250120,2120,29.01,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250306,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,5,2,0.18,270594755,98036,75.05,2750,2790,2730,3565,1925,2745,2760.16,12.94,0,11663,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,460,6.93,0.68,12,0.59,397.00,4031.00,3840,20250120,-28.39,2120,20240805,29.72,3840,-28.39,20250120,2590,6.18,20250102,3840,-28.39,20250120,2120,29.72,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250306,130344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,0,3,0.00,178991760,64708,49.53,2750,2790,2740,3565,1925,2745,2766.15,12.94,0,-2129,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,459,6.91,0.68,12,0.39,397.00,4031.00,3840,20250120,-28.52,2120,20240805,29.48,3840,-28.52,20250120,2590,5.98,20250102,3840,-28.52,20250120,2120,29.48,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250306,120344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2760,15,2,0.55,155313965,56119,42.96,2750,2790,2740,3565,1925,2745,2767.58,12.94,0,-876,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,461,6.95,0.68,12,0.34,397.00,4031.00,3840,20250120,-28.12,2120,20240805,30.19,3840,-28.12,20250120,2590,6.56,20250102,3840,-28.12,20250120,2120,30.19,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250306,110344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2760,15,2,0.55,139452425,50380,38.57,2750,2790,2740,3565,1925,2745,2768.01,12.94,0,184,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,461,6.95,0.68,12,0.30,397.00,4031.00,3840,20250120,-28.12,2120,20240805,30.19,3840,-28.12,20250120,2590,6.56,20250102,3840,-28.12,20250120,2120,30.19,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250306,100344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2775,30,2,1.09,120854185,43652,33.42,2750,2790,2740,3565,1925,2745,2768.58,12.94,0,206,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,464,6.99,0.69,12,0.26,397.00,4031.00,3840,20250120,-27.73,2120,20240805,30.90,3840,-27.73,20250120,2590,7.14,20250102,3840,-27.73,20250120,2120,30.90,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250306,090347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,0,3,0.00,13443750,4885,3.74,2750,2770,2745,3565,1925,2745,2752.05,12.94,0,-1182,2828,2786,2738,2696,2648,2807,2717,84,820,500,1970,5,1,16715858,459,6.91,0.68,12,0.03,397.00,4031.00,3840,20250120,-28.52,2120,20240805,29.48,3840,-28.52,20250120,2590,5.98,20250102,3840,-28.52,20250120,2120,29.48,20240805,3.32,N,025880,500,83 억,,2162658,N,N,0,N,00,N
20250305,160341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,60,2,2.23,351065769,128776,105.49,2690,2780,2690,3490,1880,2685,2726.17,12.70,0,39870,2765,2725,2680,2640,2595,2745,2660,84,805,500,1930,5,1,16715858,459,6.91,0.68,12,0.77,397.00,4031.00,3840,20250120,-28.52,2120,20240805,29.48,3840,-28.52,20250120,2590,5.98,20250102,3840,-28.52,20250120,2120,29.48,20240805,3.31,N,025880,500,83 억,,2122788,N,N,0,N,00,N
20250305,150343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,60,2,2.23,318875275,117050,95.88,2690,2780,2690,3490,1880,2685,2724.27,12.70,0,36210,2765,2725,2680,2640,2595,2745,2660,84,805,500,1930,5,1,16715858,459,6.91,0.68,12,0.70,397.00,4031.00,3840,20250120,-28.52,2120,20240805,29.48,3840,-28.52,20250120,2590,5.98,20250102,3840,-28.52,20250120,2120,29.48,20240805,3.31,N,025880,500,83 억,,2122788,N,N,0,N,00,N
20250305,140340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,55,2,2.05,303131035,111296,91.17,2690,2780,2690,3490,1880,2685,2723.65,12.70,0,33668,2765,2725,2680,2640,2595,2745,2660,84,805,500,1930,5,1,16715858,458,6.90,0.68,12,0.67,397.00,4031.00,3840,20250120,-28.65,2120,20240805,29.25,3840,-28.65,20250120,2590,5.79,20250102,3840,-28.65,20250120,2120,29.25,20240805,3.31,N,025880,500,83 억,,2122788,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 20250306 160345 57 100.00 KOSDAQ 음식료·담배 N N N N N 2730 -15 5 -0.55 355365745 129141 98.86 2750 2790 2710 3565 1925 2745 2751.83 12.94 0 20526 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 456 6.88 0.68 12 0.77 397.00 4031.00 3840 20250120 -28.91 2120 20240805 28.77 3840 -28.91 20250120 2590 5.41 20250102 3840 -28.91 20250120 2120 28.77 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
3 20250306 150345 57 100.00 KOSDAQ 음식료·담배 N N N N N 2735 -10 5 -0.36 333246385 121051 92.66 2750 2790 2710 3565 1925 2745 2752.94 12.94 0 16024 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 457 6.89 0.68 12 0.72 397.00 4031.00 3840 20250120 -28.78 2120 20240805 29.01 3840 -28.78 20250120 2590 5.60 20250102 3840 -28.78 20250120 2120 29.01 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
4 20250306 140344 57 100.00 KOSDAQ 음식료·담배 N N N N N 2750 5 2 0.18 270594755 98036 75.05 2750 2790 2730 3565 1925 2745 2760.16 12.94 0 11663 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 460 6.93 0.68 12 0.59 397.00 4031.00 3840 20250120 -28.39 2120 20240805 29.72 3840 -28.39 20250120 2590 6.18 20250102 3840 -28.39 20250120 2120 29.72 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
5 20250306 130344 57 100.00 KOSDAQ 음식료·담배 N N N N N 2745 0 3 0.00 178991760 64708 49.53 2750 2790 2740 3565 1925 2745 2766.15 12.94 0 -2129 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 459 6.91 0.68 12 0.39 397.00 4031.00 3840 20250120 -28.52 2120 20240805 29.48 3840 -28.52 20250120 2590 5.98 20250102 3840 -28.52 20250120 2120 29.48 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
6 20250306 120344 57 100.00 KOSDAQ 음식료·담배 N N N N N 2760 15 2 0.55 155313965 56119 42.96 2750 2790 2740 3565 1925 2745 2767.58 12.94 0 -876 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 461 6.95 0.68 12 0.34 397.00 4031.00 3840 20250120 -28.12 2120 20240805 30.19 3840 -28.12 20250120 2590 6.56 20250102 3840 -28.12 20250120 2120 30.19 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
7 20250306 110344 57 100.00 KOSDAQ 음식료·담배 N N N N N 2760 15 2 0.55 139452425 50380 38.57 2750 2790 2740 3565 1925 2745 2768.01 12.94 0 184 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 461 6.95 0.68 12 0.30 397.00 4031.00 3840 20250120 -28.12 2120 20240805 30.19 3840 -28.12 20250120 2590 6.56 20250102 3840 -28.12 20250120 2120 30.19 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
8 20250306 100344 57 100.00 KOSDAQ 음식료·담배 N N N N N 2775 30 2 1.09 120854185 43652 33.42 2750 2790 2740 3565 1925 2745 2768.58 12.94 0 206 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 464 6.99 0.69 12 0.26 397.00 4031.00 3840 20250120 -27.73 2120 20240805 30.90 3840 -27.73 20250120 2590 7.14 20250102 3840 -27.73 20250120 2120 30.90 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
9 20250306 090347 57 100.00 KOSDAQ 음식료·담배 N N N N N 2745 0 3 0.00 13443750 4885 3.74 2750 2770 2745 3565 1925 2745 2752.05 12.94 0 -1182 2828 2786 2738 2696 2648 2807 2717 84 820 500 1970 5 1 16715858 459 6.91 0.68 12 0.03 397.00 4031.00 3840 20250120 -28.52 2120 20240805 29.48 3840 -28.52 20250120 2590 5.98 20250102 3840 -28.52 20250120 2120 29.48 20240805 3.32 N 025880 500 83 억 2162658 N N 0 N 00 N
10 20250305 160341 57 100.00 KOSDAQ 음식료·담배 N N N N N 2745 60 2 2.23 351065769 128776 105.49 2690 2780 2690 3490 1880 2685 2726.17 12.70 0 39870 2765 2725 2680 2640 2595 2745 2660 84 805 500 1930 5 1 16715858 459 6.91 0.68 12 0.77 397.00 4031.00 3840 20250120 -28.52 2120 20240805 29.48 3840 -28.52 20250120 2590 5.98 20250102 3840 -28.52 20250120 2120 29.48 20240805 3.31 N 025880 500 83 억 2122788 N N 0 N 00 N
11 20250305 150343 57 100.00 KOSDAQ 음식료·담배 N N N N N 2745 60 2 2.23 318875275 117050 95.88 2690 2780 2690 3490 1880 2685 2724.27 12.70 0 36210 2765 2725 2680 2640 2595 2745 2660 84 805 500 1930 5 1 16715858 459 6.91 0.68 12 0.70 397.00 4031.00 3840 20250120 -28.52 2120 20240805 29.48 3840 -28.52 20250120 2590 5.98 20250102 3840 -28.52 20250120 2120 29.48 20240805 3.31 N 025880 500 83 억 2122788 N N 0 N 00 N
12 20250305 140340 57 100.00 KOSDAQ 음식료·담배 N N N N N 2740 55 2 2.05 303131035 111296 91.17 2690 2780 2690 3490 1880 2685 2723.65 12.70 0 33668 2765 2725 2680 2640 2595 2745 2660 84 805 500 1930 5 1 16715858 458 6.90 0.68 12 0.67 397.00 4031.00 3840 20250120 -28.65 2120 20240805 29.25 3840 -28.65 20250120 2590 5.79 20250102 3840 -28.65 20250120 2120 29.25 20240805 3.31 N 025880 500 83 억 2122788 N N 0 N 00 N