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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
025880/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,45,2,1.52,3577324107,1196302,96.23,2925,3080,2920,3845,2075,2960,2990.30,12.39,0,-147052,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,502,7.35,0.69,12,7.16,409.00,4365.00,3840,20250120,-21.74,2120,20240805,41.75,3840,-21.74,20250120,2590,16.02,20250102,3840,-21.74,20250120,2120,41.75,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,54457,N,00,N
20250401,150333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,60,2,2.03,3242003487,1085111,87.29,2925,3080,2920,3845,2075,2960,2987.72,12.39,0,-108393,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,505,7.38,0.69,12,6.49,409.00,4365.00,3840,20250120,-21.35,2120,20240805,42.45,3840,-21.35,20250120,2590,16.60,20250102,3840,-21.35,20250120,2120,42.45,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,17063,N,00,N
20250401,140331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2995,35,2,1.18,2601893230,871947,70.14,2925,3080,2920,3845,2075,2960,2984.01,12.39,0,-95761,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,501,7.32,0.69,12,5.22,409.00,4365.00,3840,20250120,-22.01,2120,20240805,41.27,3840,-22.01,20250120,2590,15.64,20250102,3840,-22.01,20250120,2120,41.27,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,17063,N,00,N
20250401,130333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2975,15,2,0.51,2277779975,763903,61.45,2925,3080,2920,3845,2075,2960,2981.77,12.39,0,-69274,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,497,7.27,0.68,12,4.57,409.00,4365.00,3840,20250120,-22.53,2120,20240805,40.33,3840,-22.53,20250120,2590,14.86,20250102,3840,-22.53,20250120,2120,40.33,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,17063,N,00,N
20250401,120333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2995,35,2,1.18,2111089587,708140,56.97,2925,3080,2920,3845,2075,2960,2981.18,12.39,0,-53374,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,501,7.32,0.69,12,4.24,409.00,4365.00,3840,20250120,-22.01,2120,20240805,41.27,3840,-22.01,20250120,2590,15.64,20250102,3840,-22.01,20250120,2120,41.27,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,17063,N,00,N
20250401,110330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,5,2,0.17,1725669632,579896,46.65,2925,3080,2920,3845,2075,2960,2975.83,12.39,0,-90047,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,496,7.25,0.68,12,3.47,409.00,4365.00,3840,20250120,-22.79,2120,20240805,39.86,3840,-22.79,20250120,2590,14.48,20250102,3840,-22.79,20250120,2120,39.86,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,17063,N,00,N
20250401,100327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2930,-30,5,-1.01,1448212177,485725,39.07,2925,3080,2920,3845,2075,2960,2981.56,12.39,0,-98680,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,490,7.16,0.67,12,2.91,409.00,4365.00,3840,20250120,-23.70,2120,20240805,38.21,3840,-23.70,20250120,2590,13.13,20250102,3840,-23.70,20250120,2120,38.21,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,17063,N,00,N
20250401,090329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,0,3,0.00,84000245,28564,2.30,2925,2970,2925,3845,2075,2960,2940.56,12.39,0,2992,3210,3085,2920,2795,2630,3147,2857,84,885,500,1890,5,1,16715858,495,7.24,0.68,12,0.17,409.00,4365.00,3840,20250120,-22.92,2120,20240805,39.62,3840,-22.92,20250120,2590,14.29,20250102,3840,-22.92,20250120,2120,39.62,20240805,3.83,Y,025880,500,83 억,,2070915,N,N,17063,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 20250401 160331 57 100.00 KOSDAQ 음식료·담배 N N N N N 3005 45 2 1.52 3577324107 1196302 96.23 2925 3080 2920 3845 2075 2960 2990.30 12.39 0 -147052 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 502 7.35 0.69 12 7.16 409.00 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 3.83 Y 025880 500 83 억 2070915 N N 54457 N 00 N
3 20250401 150333 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 60 2 2.03 3242003487 1085111 87.29 2925 3080 2920 3845 2075 2960 2987.72 12.39 0 -108393 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 505 7.38 0.69 12 6.49 409.00 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 3.83 Y 025880 500 83 억 2070915 N N 17063 N 00 N
4 20250401 140331 57 100.00 KOSDAQ 음식료·담배 N N N N N 2995 35 2 1.18 2601893230 871947 70.14 2925 3080 2920 3845 2075 2960 2984.01 12.39 0 -95761 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 501 7.32 0.69 12 5.22 409.00 4365.00 3840 20250120 -22.01 2120 20240805 41.27 3840 -22.01 20250120 2590 15.64 20250102 3840 -22.01 20250120 2120 41.27 20240805 3.83 Y 025880 500 83 억 2070915 N N 17063 N 00 N
5 20250401 130333 57 100.00 KOSDAQ 음식료·담배 N N N N N 2975 15 2 0.51 2277779975 763903 61.45 2925 3080 2920 3845 2075 2960 2981.77 12.39 0 -69274 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 497 7.27 0.68 12 4.57 409.00 4365.00 3840 20250120 -22.53 2120 20240805 40.33 3840 -22.53 20250120 2590 14.86 20250102 3840 -22.53 20250120 2120 40.33 20240805 3.83 Y 025880 500 83 억 2070915 N N 17063 N 00 N
6 20250401 120333 57 100.00 KOSDAQ 음식료·담배 N N N N N 2995 35 2 1.18 2111089587 708140 56.97 2925 3080 2920 3845 2075 2960 2981.18 12.39 0 -53374 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 501 7.32 0.69 12 4.24 409.00 4365.00 3840 20250120 -22.01 2120 20240805 41.27 3840 -22.01 20250120 2590 15.64 20250102 3840 -22.01 20250120 2120 41.27 20240805 3.83 Y 025880 500 83 억 2070915 N N 17063 N 00 N
7 20250401 110330 57 100.00 KOSDAQ 음식료·담배 N N N N N 2965 5 2 0.17 1725669632 579896 46.65 2925 3080 2920 3845 2075 2960 2975.83 12.39 0 -90047 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 496 7.25 0.68 12 3.47 409.00 4365.00 3840 20250120 -22.79 2120 20240805 39.86 3840 -22.79 20250120 2590 14.48 20250102 3840 -22.79 20250120 2120 39.86 20240805 3.83 Y 025880 500 83 억 2070915 N N 17063 N 00 N
8 20250401 100327 57 100.00 KOSDAQ 음식료·담배 N N N N N 2930 -30 5 -1.01 1448212177 485725 39.07 2925 3080 2920 3845 2075 2960 2981.56 12.39 0 -98680 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 490 7.16 0.67 12 2.91 409.00 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 3.83 Y 025880 500 83 억 2070915 N N 17063 N 00 N
9 20250401 090329 57 100.00 KOSDAQ 음식료·담배 N N N N N 2960 0 3 0.00 84000245 28564 2.30 2925 2970 2925 3845 2075 2960 2940.56 12.39 0 2992 3210 3085 2920 2795 2630 3147 2857 84 885 500 1890 5 1 16715858 495 7.24 0.68 12 0.17 409.00 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 3.83 Y 025880 500 83 억 2070915 N N 17063 N 00 N