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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025880/price/prices-20250201.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
20250218,160355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-25,5,-0.86,254748555,88757,51.19,2885,2910,2850,3760,2030,2895,2870.18,11.60,0,-6009,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,480,7.23,0.71,12,0.53,397.00,4031.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,150356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2875,-20,5,-0.69,219761665,76531,44.14,2885,2910,2850,3760,2030,2895,2871.54,11.60,0,-5908,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,481,7.24,0.71,12,0.46,397.00,4031.00,3840,20250120,-25.13,2120,20240805,35.61,3840,-25.13,20250120,2590,11.00,20250102,3840,-25.13,20250120,2120,35.61,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,140355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,-35,5,-1.21,193973010,67529,38.95,2885,2910,2850,3760,2030,2895,2872.44,11.60,0,-6968,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,478,7.20,0.71,12,0.40,397.00,4031.00,3840,20250120,-25.52,2120,20240805,34.91,3840,-25.52,20250120,2590,10.42,20250102,3840,-25.52,20250120,2120,34.91,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,130355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2875,-20,5,-0.69,180896125,62954,36.31,2885,2910,2850,3760,2030,2895,2873.47,11.60,0,-6784,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,481,7.24,0.71,12,0.38,397.00,4031.00,3840,20250120,-25.13,2120,20240805,35.61,3840,-25.13,20250120,2590,11.00,20250102,3840,-25.13,20250120,2120,35.61,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,120355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-25,5,-0.86,163787165,56988,32.87,2885,2910,2850,3760,2030,2895,2874.06,11.60,0,-5779,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,480,7.23,0.71,12,0.34,397.00,4031.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,110355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-15,5,-0.52,117770750,40903,23.59,2885,2910,2855,3760,2030,2895,2879.27,11.60,0,-6829,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,481,7.25,0.71,12,0.24,397.00,4031.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,100355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2865,-30,5,-1.04,104281285,36209,20.88,2885,2910,2855,3760,2030,2895,2879.98,11.60,0,-4933,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,479,7.22,0.71,12,0.22,397.00,4031.00,3840,20250120,-25.39,2120,20240805,35.14,3840,-25.39,20250120,2590,10.62,20250102,3840,-25.39,20250120,2120,35.14,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250218,090355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2885,-10,5,-0.35,10272965,3562,2.05,2885,2885,2875,3760,2030,2895,2884.04,11.60,0,-571,2998,2946,2868,2816,2738,2972,2842,84,865,500,2080,5,1,16715858,482,7.27,0.72,12,0.02,397.00,4031.00,3840,20250120,-24.87,2120,20240805,36.08,3840,-24.87,20250120,2590,11.39,20250102,3840,-24.87,20250120,2120,36.08,20240805,3.06,N,025880,500,83 억,,1939051,N,N,0,N,00,N
20250217,160355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2895,80,2,2.84,489400510,172345,105.84,2815,2920,2790,3655,1975,2815,2838.82,11.50,0,13224,2878,2846,2828,2796,2778,2837,2787,84,840,500,2020,5,1,16715858,484,7.29,0.72,12,1.03,397.00,4031.00,3840,20250120,-24.61,2120,20240805,36.56,3840,-24.61,20250120,2590,11.78,20250102,3840,-24.61,20250120,2120,36.56,20240805,3.36,N,025880,500,83 억,,1922092,N,N,0,N,00,N
20250217,150354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2915,100,2,3.55,424440315,149943,92.08,2815,2920,2790,3655,1975,2815,2830.68,11.50,0,18100,2878,2846,2828,2796,2778,2837,2787,84,840,500,2020,5,1,16715858,487,7.34,0.72,12,0.90,397.00,4031.00,3840,20250120,-24.09,2120,20240805,37.50,3840,-24.09,20250120,2590,12.55,20250102,3840,-24.09,20250120,2120,37.50,20240805,3.36,N,025880,500,83 억,,1922092,N,N,0,N,00,N
20250217,140354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,20,2,0.71,294038675,104431,64.13,2815,2855,2790,3655,1975,2815,2815.63,11.50,0,4651,2878,2846,2828,2796,2778,2837,2787,84,840,500,2020,5,1,16715858,474,7.14,0.70,12,0.62,397.00,4031.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,3.36,N,025880,500,83 억,,1922092,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 20250218 160355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -25 5 -0.86 254748555 88757 51.19 2885 2910 2850 3760 2030 2895 2870.18 11.60 0 -6009 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 480 7.23 0.71 12 0.53 397.00 4031.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
3 20250218 150356 57 100.00 KOSDAQ 음식료·담배 N N N N N 2875 -20 5 -0.69 219761665 76531 44.14 2885 2910 2850 3760 2030 2895 2871.54 11.60 0 -5908 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 481 7.24 0.71 12 0.46 397.00 4031.00 3840 20250120 -25.13 2120 20240805 35.61 3840 -25.13 20250120 2590 11.00 20250102 3840 -25.13 20250120 2120 35.61 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
4 20250218 140355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2860 -35 5 -1.21 193973010 67529 38.95 2885 2910 2850 3760 2030 2895 2872.44 11.60 0 -6968 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 478 7.20 0.71 12 0.40 397.00 4031.00 3840 20250120 -25.52 2120 20240805 34.91 3840 -25.52 20250120 2590 10.42 20250102 3840 -25.52 20250120 2120 34.91 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
5 20250218 130355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2875 -20 5 -0.69 180896125 62954 36.31 2885 2910 2850 3760 2030 2895 2873.47 11.60 0 -6784 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 481 7.24 0.71 12 0.38 397.00 4031.00 3840 20250120 -25.13 2120 20240805 35.61 3840 -25.13 20250120 2590 11.00 20250102 3840 -25.13 20250120 2120 35.61 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
6 20250218 120355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -25 5 -0.86 163787165 56988 32.87 2885 2910 2850 3760 2030 2895 2874.06 11.60 0 -5779 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 480 7.23 0.71 12 0.34 397.00 4031.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
7 20250218 110355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2880 -15 5 -0.52 117770750 40903 23.59 2885 2910 2855 3760 2030 2895 2879.27 11.60 0 -6829 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 481 7.25 0.71 12 0.24 397.00 4031.00 3840 20250120 -25.00 2120 20240805 35.85 3840 -25.00 20250120 2590 11.20 20250102 3840 -25.00 20250120 2120 35.85 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
8 20250218 100355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2865 -30 5 -1.04 104281285 36209 20.88 2885 2910 2855 3760 2030 2895 2879.98 11.60 0 -4933 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 479 7.22 0.71 12 0.22 397.00 4031.00 3840 20250120 -25.39 2120 20240805 35.14 3840 -25.39 20250120 2590 10.62 20250102 3840 -25.39 20250120 2120 35.14 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
9 20250218 090355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2885 -10 5 -0.35 10272965 3562 2.05 2885 2885 2875 3760 2030 2895 2884.04 11.60 0 -571 2998 2946 2868 2816 2738 2972 2842 84 865 500 2080 5 1 16715858 482 7.27 0.72 12 0.02 397.00 4031.00 3840 20250120 -24.87 2120 20240805 36.08 3840 -24.87 20250120 2590 11.39 20250102 3840 -24.87 20250120 2120 36.08 20240805 3.06 N 025880 500 83 억 1939051 N N 0 N 00 N
10 20250217 160355 57 100.00 KOSDAQ 음식료·담배 N N N N N 2895 80 2 2.84 489400510 172345 105.84 2815 2920 2790 3655 1975 2815 2838.82 11.50 0 13224 2878 2846 2828 2796 2778 2837 2787 84 840 500 2020 5 1 16715858 484 7.29 0.72 12 1.03 397.00 4031.00 3840 20250120 -24.61 2120 20240805 36.56 3840 -24.61 20250120 2590 11.78 20250102 3840 -24.61 20250120 2120 36.56 20240805 3.36 N 025880 500 83 억 1922092 N N 0 N 00 N
11 20250217 150354 57 100.00 KOSDAQ 음식료·담배 N N N N N 2915 100 2 3.55 424440315 149943 92.08 2815 2920 2790 3655 1975 2815 2830.68 11.50 0 18100 2878 2846 2828 2796 2778 2837 2787 84 840 500 2020 5 1 16715858 487 7.34 0.72 12 0.90 397.00 4031.00 3840 20250120 -24.09 2120 20240805 37.50 3840 -24.09 20250120 2590 12.55 20250102 3840 -24.09 20250120 2120 37.50 20240805 3.36 N 025880 500 83 억 1922092 N N 0 N 00 N
12 20250217 140354 57 100.00 KOSDAQ 음식료·담배 N N N N N 2835 20 2 0.71 294038675 104431 64.13 2815 2855 2790 3655 1975 2815 2815.63 11.50 0 4651 2878 2846 2828 2796 2778 2837 2787 84 840 500 2020 5 1 16715858 474 7.14 0.70 12 0.62 397.00 4031.00 3840 20250120 -26.17 2120 20240805 33.73 3840 -26.17 20250120 2590 9.46 20250102 3840 -26.17 20250120 2120 33.73 20240805 3.36 N 025880 500 83 억 1922092 N N 0 N 00 N