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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025880/price/prices-20250401.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
20250407,160336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2980,0,3,0.00,3454515698,1153545,114.27,3040,3055,2910,3870,2090,2980,2994.79,11.87,0,-142144,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,498,7.29,0.68,12,6.90,409.00,4365.00,3840,20250120,-22.40,2120,20240805,40.57,3840,-22.40,20250120,2590,15.06,20250102,3840,-22.40,20250120,2120,40.57,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,17914,N,00,N
20250407,150339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2975,-5,5,-0.17,3170911573,1058679,104.88,3040,3055,2910,3870,2090,2980,2995.21,11.87,0,-149517,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,497,7.27,0.68,12,6.33,409.00,4365.00,3840,20250120,-22.53,2120,20240805,40.33,3840,-22.53,20250120,2590,14.86,20250102,3840,-22.53,20250120,2120,40.33,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,652,N,00,N
20250407,140338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,20,2,0.67,2932563263,978624,96.95,3040,3055,2910,3870,2090,2980,2996.68,11.87,0,-155106,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,501,7.33,0.69,12,5.85,409.00,4365.00,3840,20250120,-21.88,2120,20240805,41.51,3840,-21.88,20250120,2590,15.83,20250102,3840,-21.88,20250120,2120,41.51,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,652,N,00,N
20250407,130336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,30,2,1.01,2733036968,912178,90.36,3040,3055,2910,3870,2090,2980,2996.23,11.87,0,-149477,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,503,7.36,0.69,12,5.46,409.00,4365.00,3840,20250120,-21.61,2120,20240805,41.98,3840,-21.61,20250120,2590,16.22,20250102,3840,-21.61,20250120,2120,41.98,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,652,N,00,N
20250407,120337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,35,2,1.17,2555295729,853150,84.52,3040,3055,2910,3870,2090,2980,2995.20,11.87,0,-146338,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,504,7.37,0.69,12,5.10,409.00,4365.00,3840,20250120,-21.48,2120,20240805,42.22,3840,-21.48,20250120,2590,16.41,20250102,3840,-21.48,20250120,2120,42.22,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,652,N,00,N
20250407,110337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,40,2,1.34,2280705027,761547,75.44,3040,3055,2910,3870,2090,2980,2994.91,11.87,0,-106898,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,505,7.38,0.69,12,4.56,409.00,4365.00,3840,20250120,-21.35,2120,20240805,42.45,3840,-21.35,20250120,2590,16.60,20250102,3840,-21.35,20250120,2120,42.45,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,652,N,00,N
20250407,100338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,35,2,1.17,1480566080,496411,49.18,3040,3040,2910,3870,2090,2980,2982.56,11.87,0,-84555,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,504,7.37,0.69,12,2.97,409.00,4365.00,3840,20250120,-21.48,2120,20240805,42.22,3840,-21.48,20250120,2590,16.41,20250102,3840,-21.48,20250120,2120,42.22,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,652,N,00,N
20250407,090338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2985,5,2,0.17,350409260,116666,11.56,3040,3040,2970,3870,2090,2980,3004.32,11.87,0,-40537,3183,3081,2903,2801,2623,3132,2852,84,890,500,1900,5,1,16715858,499,7.30,0.68,12,0.70,409.00,4365.00,3840,20250120,-22.27,2120,20240805,40.80,3840,-22.27,20250120,2590,15.25,20250102,3840,-22.27,20250120,2120,40.80,20240805,3.40,Y,025880,500,83 억,,1983350,N,N,652,N,00,N
20250404,160337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2980,180,2,6.43,2875465080,996452,195.25,2780,3005,2725,3640,1960,2800,2885.54,11.48,0,61857,2930,2865,2820,2755,2710,2842,2732,84,840,500,1790,5,1,16715858,498,7.29,0.68,12,5.96,409.00,4365.00,3840,20250120,-22.40,2120,20240805,40.57,3840,-22.40,20250120,2590,15.06,20250102,3840,-22.40,20250120,2120,40.57,20240805,3.46,Y,025880,500,83 억,,1918193,N,N,652,N,00,N
20250404,150339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,165,2,5.89,2608043110,906897,177.70,2780,2985,2725,3640,1960,2800,2875.79,11.48,0,24317,2930,2865,2820,2755,2710,2842,2732,84,840,500,1790,5,1,16715858,496,7.25,0.68,12,5.43,409.00,4365.00,3840,20250120,-22.79,2120,20240805,39.86,3840,-22.79,20250120,2590,14.48,20250102,3840,-22.79,20250120,2120,39.86,20240805,3.46,Y,025880,500,83 억,,1918193,N,N,0,N,00,N
20250404,140340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,165,2,5.89,2213489967,772836,151.43,2780,2985,2725,3640,1960,2800,2864.11,11.48,0,-15041,2930,2865,2820,2755,2710,2842,2732,84,840,500,1790,5,1,16715858,496,7.25,0.68,12,4.62,409.00,4365.00,3840,20250120,-22.79,2120,20240805,39.86,3840,-22.79,20250120,2590,14.48,20250102,3840,-22.79,20250120,2120,39.86,20240805,3.46,Y,025880,500,83 억,,1918193,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 20250407 160336 57 100.00 KOSDAQ 음식료·담배 N N N N N 2980 0 3 0.00 3454515698 1153545 114.27 3040 3055 2910 3870 2090 2980 2994.79 11.87 0 -142144 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 498 7.29 0.68 12 6.90 409.00 4365.00 3840 20250120 -22.40 2120 20240805 40.57 3840 -22.40 20250120 2590 15.06 20250102 3840 -22.40 20250120 2120 40.57 20240805 3.40 Y 025880 500 83 억 1983350 N N 17914 N 00 N
3 20250407 150339 57 100.00 KOSDAQ 음식료·담배 N N N N N 2975 -5 5 -0.17 3170911573 1058679 104.88 3040 3055 2910 3870 2090 2980 2995.21 11.87 0 -149517 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 497 7.27 0.68 12 6.33 409.00 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 3.40 Y 025880 500 83 억 1983350 N N 652 N 00 N
4 20250407 140338 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 20 2 0.67 2932563263 978624 96.95 3040 3055 2910 3870 2090 2980 2996.68 11.87 0 -155106 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 501 7.33 0.69 12 5.85 409.00 4365.00 3840 20250120 -21.88 2120 20240805 41.51 3840 -21.88 20250120 2590 15.83 20250102 3840 -21.88 20250120 2120 41.51 20240805 3.40 Y 025880 500 83 억 1983350 N N 652 N 00 N
5 20250407 130336 57 100.00 KOSDAQ 음식료·담배 N N N N N 3010 30 2 1.01 2733036968 912178 90.36 3040 3055 2910 3870 2090 2980 2996.23 11.87 0 -149477 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 503 7.36 0.69 12 5.46 409.00 4365.00 3840 20250120 -21.61 2120 20240805 41.98 3840 -21.61 20250120 2590 16.22 20250102 3840 -21.61 20250120 2120 41.98 20240805 3.40 Y 025880 500 83 억 1983350 N N 652 N 00 N
6 20250407 120337 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 35 2 1.17 2555295729 853150 84.52 3040 3055 2910 3870 2090 2980 2995.20 11.87 0 -146338 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 504 7.37 0.69 12 5.10 409.00 4365.00 3840 20250120 -21.48 2120 20240805 42.22 3840 -21.48 20250120 2590 16.41 20250102 3840 -21.48 20250120 2120 42.22 20240805 3.40 Y 025880 500 83 억 1983350 N N 652 N 00 N
7 20250407 110337 57 100.00 KOSDAQ 음식료·담배 N N N N N 3020 40 2 1.34 2280705027 761547 75.44 3040 3055 2910 3870 2090 2980 2994.91 11.87 0 -106898 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 505 7.38 0.69 12 4.56 409.00 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 3.40 Y 025880 500 83 억 1983350 N N 652 N 00 N
8 20250407 100338 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 35 2 1.17 1480566080 496411 49.18 3040 3040 2910 3870 2090 2980 2982.56 11.87 0 -84555 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 504 7.37 0.69 12 2.97 409.00 4365.00 3840 20250120 -21.48 2120 20240805 42.22 3840 -21.48 20250120 2590 16.41 20250102 3840 -21.48 20250120 2120 42.22 20240805 3.40 Y 025880 500 83 억 1983350 N N 652 N 00 N
9 20250407 090338 57 100.00 KOSDAQ 음식료·담배 N N N N N 2985 5 2 0.17 350409260 116666 11.56 3040 3040 2970 3870 2090 2980 3004.32 11.87 0 -40537 3183 3081 2903 2801 2623 3132 2852 84 890 500 1900 5 1 16715858 499 7.30 0.68 12 0.70 409.00 4365.00 3840 20250120 -22.27 2120 20240805 40.80 3840 -22.27 20250120 2590 15.25 20250102 3840 -22.27 20250120 2120 40.80 20240805 3.40 Y 025880 500 83 억 1983350 N N 652 N 00 N
10 20250404 160337 57 100.00 KOSDAQ 음식료·담배 N N N N N 2980 180 2 6.43 2875465080 996452 195.25 2780 3005 2725 3640 1960 2800 2885.54 11.48 0 61857 2930 2865 2820 2755 2710 2842 2732 84 840 500 1790 5 1 16715858 498 7.29 0.68 12 5.96 409.00 4365.00 3840 20250120 -22.40 2120 20240805 40.57 3840 -22.40 20250120 2590 15.06 20250102 3840 -22.40 20250120 2120 40.57 20240805 3.46 Y 025880 500 83 억 1918193 N N 652 N 00 N
11 20250404 150339 57 100.00 KOSDAQ 음식료·담배 N N N N N 2965 165 2 5.89 2608043110 906897 177.70 2780 2985 2725 3640 1960 2800 2875.79 11.48 0 24317 2930 2865 2820 2755 2710 2842 2732 84 840 500 1790 5 1 16715858 496 7.25 0.68 12 5.43 409.00 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 3.46 Y 025880 500 83 억 1918193 N N 0 N 00 N
12 20250404 140340 57 100.00 KOSDAQ 음식료·담배 N N N N N 2965 165 2 5.89 2213489967 772836 151.43 2780 2985 2725 3640 1960 2800 2864.11 11.48 0 -15041 2930 2865 2820 2755 2710 2842 2732 84 840 500 1790 5 1 16715858 496 7.25 0.68 12 4.62 409.00 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 3.46 Y 025880 500 83 억 1918193 N N 0 N 00 N