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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,-30,5,-1.10,288570227,106158,81.66,2730,2770,2670,3545,1915,2730,2718.32,13.12,0,4192,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,451,6.80,0.67,12,0.64,397.00,4031.00,3840,20250120,-29.69,2120,20240805,27.36,3840,-29.69,20250120,2590,4.25,20250102,3840,-29.69,20250120,2120,27.36,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
20250307,150348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,-50,5,-1.83,261716472,96177,73.98,2730,2770,2680,3545,1915,2730,2721.19,13.12,0,2935,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,448,6.75,0.66,12,0.58,397.00,4031.00,3840,20250120,-30.21,2120,20240805,26.42,3840,-30.21,20250120,2590,3.47,20250102,3840,-30.21,20250120,2120,26.42,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
20250307,140346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2715,-15,5,-0.55,158156372,57792,44.45,2730,2770,2700,3545,1915,2730,2736.66,13.12,0,-2379,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,454,6.84,0.67,12,0.35,397.00,4031.00,3840,20250120,-29.30,2120,20240805,28.07,3840,-29.30,20250120,2590,4.83,20250102,3840,-29.30,20250120,2120,28.07,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
20250307,130347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,15,2,0.55,97551675,35602,27.38,2730,2770,2700,3545,1915,2730,2740.09,13.12,0,-5891,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,459,6.91,0.68,12,0.21,397.00,4031.00,3840,20250120,-28.52,2120,20240805,29.48,3840,-28.52,20250120,2590,5.98,20250102,3840,-28.52,20250120,2120,29.48,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
20250307,120347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,10,2,0.37,85476690,31190,23.99,2730,2770,2700,3545,1915,2730,2740.55,13.12,0,-4394,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,458,6.90,0.68,12,0.19,397.00,4031.00,3840,20250120,-28.65,2120,20240805,29.25,3840,-28.65,20250120,2590,5.79,20250102,3840,-28.65,20250120,2120,29.25,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
20250307,110346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2755,25,2,0.92,70814240,25829,19.87,2730,2770,2700,3545,1915,2730,2741.70,13.12,0,-1124,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,461,6.94,0.68,12,0.15,397.00,4031.00,3840,20250120,-28.26,2120,20240805,29.95,3840,-28.26,20250120,2590,6.37,20250102,3840,-28.26,20250120,2120,29.95,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
20250307,100345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,20,2,0.73,44996260,16401,12.62,2730,2770,2700,3545,1915,2730,2743.59,13.12,0,632,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,460,6.93,0.68,12,0.10,397.00,4031.00,3840,20250120,-28.39,2120,20240805,29.72,3840,-28.39,20250120,2590,6.18,20250102,3840,-28.39,20250120,2120,29.72,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
20250307,090348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,10,2,0.37,6730535,2474,1.90,2730,2740,2700,3545,1915,2730,2720.11,13.12,0,-409,2823,2776,2743,2696,2663,2760,2680,84,815,500,1960,5,1,16715858,458,6.90,0.68,12,0.01,397.00,4031.00,3840,20250120,-28.65,2120,20240805,29.25,3840,-28.65,20250120,2590,5.79,20250102,3840,-28.65,20250120,2120,29.25,20240805,3.25,N,025880,500,83 억,,2193184,N,N,0,N,00,N
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
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 20250307 160346 57 100.00 KOSDAQ 음식료·담배 N N N N N 2700 -30 5 -1.10 288570227 106158 81.66 2730 2770 2670 3545 1915 2730 2718.32 13.12 0 4192 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 451 6.80 0.67 12 0.64 397.00 4031.00 3840 20250120 -29.69 2120 20240805 27.36 3840 -29.69 20250120 2590 4.25 20250102 3840 -29.69 20250120 2120 27.36 20240805 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
3 20250307 150348 57 100.00 KOSDAQ 음식료·담배 N N N N N 2680 -50 5 -1.83 261716472 96177 73.98 2730 2770 2680 3545 1915 2730 2721.19 13.12 0 2935 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 448 6.75 0.66 12 0.58 397.00 4031.00 3840 20250120 -30.21 2120 20240805 26.42 3840 -30.21 20250120 2590 3.47 20250102 3840 -30.21 20250120 2120 26.42 20240805 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
4 20250307 140346 57 100.00 KOSDAQ 음식료·담배 N N N N N 2715 -15 5 -0.55 158156372 57792 44.45 2730 2770 2700 3545 1915 2730 2736.66 13.12 0 -2379 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 454 6.84 0.67 12 0.35 397.00 4031.00 3840 20250120 -29.30 2120 20240805 28.07 3840 -29.30 20250120 2590 4.83 20250102 3840 -29.30 20250120 2120 28.07 20240805 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
5 20250307 130347 57 100.00 KOSDAQ 음식료·담배 N N N N N 2745 15 2 0.55 97551675 35602 27.38 2730 2770 2700 3545 1915 2730 2740.09 13.12 0 -5891 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 459 6.91 0.68 12 0.21 397.00 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 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
6 20250307 120347 57 100.00 KOSDAQ 음식료·담배 N N N N N 2740 10 2 0.37 85476690 31190 23.99 2730 2770 2700 3545 1915 2730 2740.55 13.12 0 -4394 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 458 6.90 0.68 12 0.19 397.00 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 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
7 20250307 110346 57 100.00 KOSDAQ 음식료·담배 N N N N N 2755 25 2 0.92 70814240 25829 19.87 2730 2770 2700 3545 1915 2730 2741.70 13.12 0 -1124 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 461 6.94 0.68 12 0.15 397.00 4031.00 3840 20250120 -28.26 2120 20240805 29.95 3840 -28.26 20250120 2590 6.37 20250102 3840 -28.26 20250120 2120 29.95 20240805 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
8 20250307 100345 57 100.00 KOSDAQ 음식료·담배 N N N N N 2750 20 2 0.73 44996260 16401 12.62 2730 2770 2700 3545 1915 2730 2743.59 13.12 0 632 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 460 6.93 0.68 12 0.10 397.00 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 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
9 20250307 090348 57 100.00 KOSDAQ 음식료·담배 N N N N N 2740 10 2 0.37 6730535 2474 1.90 2730 2740 2700 3545 1915 2730 2720.11 13.12 0 -409 2823 2776 2743 2696 2663 2760 2680 84 815 500 1960 5 1 16715858 458 6.90 0.68 12 0.01 397.00 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 3.25 N 025880 500 83 억 2193184 N N 0 N 00 N
10 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
11 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
12 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