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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,60,2,2.16,7359468601,2501999,449.35,2990,3050,2832,3605,1945,2775,2941.71,11.19,0,9865,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,474,6.93,0.65,12,14.97,409.00,4365.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250321,150358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2850,75,2,2.70,7126312351,2419884,434.61,2990,3050,2835,3605,1945,2775,2944.90,11.19,0,-9590,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,476,6.97,0.65,12,14.48,409.00,4365.00,3840,20250120,-25.78,2120,20240805,34.43,3840,-25.78,20250120,2590,10.04,20250102,3840,-25.78,20250120,2120,34.43,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250321,140357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,115,2,4.14,6788431104,2301507,413.35,2990,3050,2855,3605,1945,2775,2949.56,11.19,0,-25924,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,483,7.07,0.66,12,13.77,409.00,4365.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250321,130359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2905,130,2,4.68,6439703180,2179903,391.51,2990,3050,2865,3605,1945,2775,2954.12,11.19,0,-32518,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,486,7.10,0.67,12,13.04,409.00,4365.00,3840,20250120,-24.35,2120,20240805,37.03,3840,-24.35,20250120,2590,12.16,20250102,3840,-24.35,20250120,2120,37.03,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250321,120400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,115,2,4.14,6282545650,2125562,381.75,2990,3050,2865,3605,1945,2775,2955.71,11.19,0,-37378,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,483,7.07,0.66,12,12.72,409.00,4365.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250321,110358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2920,145,2,5.23,5899287124,1993707,358.07,2990,3050,2865,3605,1945,2775,2958.95,11.19,0,-61921,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,488,7.14,0.67,12,11.93,409.00,4365.00,3840,20250120,-23.96,2120,20240805,37.74,3840,-23.96,20250120,2590,12.74,20250102,3840,-23.96,20250120,2120,37.74,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250321,100359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,170,2,6.13,5234256542,1767520,317.44,2990,3050,2865,3605,1945,2775,2961.36,11.19,0,-44678,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,492,7.20,0.67,12,10.57,409.00,4365.00,3840,20250120,-23.31,2120,20240805,38.92,3840,-23.31,20250120,2590,13.71,20250102,3840,-23.31,20250120,2120,38.92,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250321,090400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2945,170,2,6.13,1303984302,441284,79.25,2990,2995,2895,3605,1945,2775,2954.98,11.19,0,-36361,2908,2841,2808,2741,2708,2825,2725,84,830,500,1990,5,1,16715858,492,7.20,0.67,12,2.64,409.00,4365.00,3840,20250120,-23.31,2120,20240805,38.92,3840,-23.31,20250120,2590,13.71,20250102,3840,-23.31,20250120,2120,38.92,20240805,3.01,N,025880,500,83 억,,1870308,N,N,0,N,00,N
20250320,160417,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2775,-80,5,-2.80,1511733914,534813,79.38,2850,2875,2775,3710,2000,2855,2826.66,11.27,0,-12314,2965,2910,2875,2820,2785,2892,2802,84,855,500,2050,5,1,16715858,464,6.78,0.64,12,3.20,409.00,4365.00,3840,20250120,-27.73,2120,20240805,30.90,3840,-27.73,20250120,2590,7.14,20250102,3840,-27.73,20250120,2120,30.90,20240805,3.17,N,025880,500,83 억,,1883358,N,N,0,N,00,N
20250320,150359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2805,-50,5,-1.75,1327535584,468631,69.56,2850,2875,2800,3710,2000,2855,2832.80,11.27,0,-11735,2965,2910,2875,2820,2785,2892,2802,84,855,500,2050,5,1,16715858,469,6.86,0.64,12,2.80,409.00,4365.00,3840,20250120,-26.95,2120,20240805,32.31,3840,-26.95,20250120,2590,8.30,20250102,3840,-26.95,20250120,2120,32.31,20240805,3.17,N,025880,500,83 억,,1883358,N,N,0,N,00,N
20250320,140400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2810,-45,5,-1.58,1159519188,408706,60.66,2850,2875,2800,3710,2000,2855,2837.05,11.27,0,-9713,2965,2910,2875,2820,2785,2892,2802,84,855,500,2050,5,1,16715858,470,6.87,0.64,12,2.45,409.00,4365.00,3840,20250120,-26.82,2120,20240805,32.55,3840,-26.82,20250120,2590,8.49,20250102,3840,-26.82,20250120,2120,32.55,20240805,3.17,N,025880,500,83 억,,1883358,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 20250321 160358 57 100.00 KOSDAQ 음식료·담배 N N N N N 2835 60 2 2.16 7359468601 2501999 449.35 2990 3050 2832 3605 1945 2775 2941.71 11.19 0 9865 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 474 6.93 0.65 12 14.97 409.00 4365.00 3840 20250120 -26.17 2120 20240805 33.73 3840 -26.17 20250120 2590 9.46 20250102 3840 -26.17 20250120 2120 33.73 20240805 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
3 20250321 150358 57 100.00 KOSDAQ 음식료·담배 N N N N N 2850 75 2 2.70 7126312351 2419884 434.61 2990 3050 2835 3605 1945 2775 2944.90 11.19 0 -9590 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 476 6.97 0.65 12 14.48 409.00 4365.00 3840 20250120 -25.78 2120 20240805 34.43 3840 -25.78 20250120 2590 10.04 20250102 3840 -25.78 20250120 2120 34.43 20240805 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
4 20250321 140357 57 100.00 KOSDAQ 음식료·담배 N N N N N 2890 115 2 4.14 6788431104 2301507 413.35 2990 3050 2855 3605 1945 2775 2949.56 11.19 0 -25924 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 483 7.07 0.66 12 13.77 409.00 4365.00 3840 20250120 -24.74 2120 20240805 36.32 3840 -24.74 20250120 2590 11.58 20250102 3840 -24.74 20250120 2120 36.32 20240805 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
5 20250321 130359 57 100.00 KOSDAQ 음식료·담배 N N N N N 2905 130 2 4.68 6439703180 2179903 391.51 2990 3050 2865 3605 1945 2775 2954.12 11.19 0 -32518 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 486 7.10 0.67 12 13.04 409.00 4365.00 3840 20250120 -24.35 2120 20240805 37.03 3840 -24.35 20250120 2590 12.16 20250102 3840 -24.35 20250120 2120 37.03 20240805 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
6 20250321 120400 57 100.00 KOSDAQ 음식료·담배 N N N N N 2890 115 2 4.14 6282545650 2125562 381.75 2990 3050 2865 3605 1945 2775 2955.71 11.19 0 -37378 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 483 7.07 0.66 12 12.72 409.00 4365.00 3840 20250120 -24.74 2120 20240805 36.32 3840 -24.74 20250120 2590 11.58 20250102 3840 -24.74 20250120 2120 36.32 20240805 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
7 20250321 110358 57 100.00 KOSDAQ 음식료·담배 N N N N N 2920 145 2 5.23 5899287124 1993707 358.07 2990 3050 2865 3605 1945 2775 2958.95 11.19 0 -61921 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 488 7.14 0.67 12 11.93 409.00 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 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
8 20250321 100359 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 170 2 6.13 5234256542 1767520 317.44 2990 3050 2865 3605 1945 2775 2961.36 11.19 0 -44678 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 492 7.20 0.67 12 10.57 409.00 4365.00 3840 20250120 -23.31 2120 20240805 38.92 3840 -23.31 20250120 2590 13.71 20250102 3840 -23.31 20250120 2120 38.92 20240805 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
9 20250321 090400 57 100.00 KOSDAQ 음식료·담배 N N N N N 2945 170 2 6.13 1303984302 441284 79.25 2990 2995 2895 3605 1945 2775 2954.98 11.19 0 -36361 2908 2841 2808 2741 2708 2825 2725 84 830 500 1990 5 1 16715858 492 7.20 0.67 12 2.64 409.00 4365.00 3840 20250120 -23.31 2120 20240805 38.92 3840 -23.31 20250120 2590 13.71 20250102 3840 -23.31 20250120 2120 38.92 20240805 3.01 N 025880 500 83 억 1870308 N N 0 N 00 N
10 20250320 160417 57 100.00 KOSDAQ 음식료·담배 N N N N N 2775 -80 5 -2.80 1511733914 534813 79.38 2850 2875 2775 3710 2000 2855 2826.66 11.27 0 -12314 2965 2910 2875 2820 2785 2892 2802 84 855 500 2050 5 1 16715858 464 6.78 0.64 12 3.20 409.00 4365.00 3840 20250120 -27.73 2120 20240805 30.90 3840 -27.73 20250120 2590 7.14 20250102 3840 -27.73 20250120 2120 30.90 20240805 3.17 N 025880 500 83 억 1883358 N N 0 N 00 N
11 20250320 150359 57 100.00 KOSDAQ 음식료·담배 N N N N N 2805 -50 5 -1.75 1327535584 468631 69.56 2850 2875 2800 3710 2000 2855 2832.80 11.27 0 -11735 2965 2910 2875 2820 2785 2892 2802 84 855 500 2050 5 1 16715858 469 6.86 0.64 12 2.80 409.00 4365.00 3840 20250120 -26.95 2120 20240805 32.31 3840 -26.95 20250120 2590 8.30 20250102 3840 -26.95 20250120 2120 32.31 20240805 3.17 N 025880 500 83 억 1883358 N N 0 N 00 N
12 20250320 140400 57 100.00 KOSDAQ 음식료·담배 N N N N N 2810 -45 5 -1.58 1159519188 408706 60.66 2850 2875 2800 3710 2000 2855 2837.05 11.27 0 -9713 2965 2910 2875 2820 2785 2892 2802 84 855 500 2050 5 1 16715858 470 6.87 0.64 12 2.45 409.00 4365.00 3840 20250120 -26.82 2120 20240805 32.55 3840 -26.82 20250120 2590 8.49 20250102 3840 -26.82 20250120 2120 32.55 20240805 3.17 N 025880 500 83 억 1883358 N N 0 N 00 N