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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-20,5,-0.69,689615813,240465,71.81,2860,2890,2855,3755,2025,2890,2867.84,12.77,0,10342,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,480,7.02,0.66,12,1.44,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,6907,N,00,N
20250422,150352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-20,5,-0.69,626339908,218363,65.21,2860,2890,2855,3755,2025,2890,2868.34,12.77,0,6726,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,480,7.02,0.66,12,1.31,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N
20250422,140352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,-30,5,-1.04,573415403,199883,59.69,2860,2890,2855,3755,2025,2890,2868.76,12.77,0,5565,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,478,6.99,0.66,12,1.20,409.00,4365.00,3840,20250120,-25.52,2120,20240805,34.91,3840,-25.52,20250120,2590,10.42,20250102,3840,-25.52,20250120,2120,34.91,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N
20250422,130351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-20,5,-0.69,521256618,181641,54.24,2860,2890,2855,3755,2025,2890,2869.71,12.77,0,10603,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,480,7.02,0.66,12,1.09,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N
20250422,120352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2865,-25,5,-0.87,491306585,171188,51.12,2860,2890,2855,3755,2025,2890,2869.98,12.77,0,10534,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,479,7.00,0.66,12,1.02,409.00,4365.00,3840,20250120,-25.39,2120,20240805,35.14,3840,-25.39,20250120,2590,10.62,20250102,3840,-25.39,20250120,2120,35.14,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N
20250422,110351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2865,-25,5,-0.87,279035400,97203,29.03,2860,2890,2855,3755,2025,2890,2870.65,12.77,0,-7268,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,479,7.00,0.66,12,0.58,409.00,4365.00,3840,20250120,-25.39,2120,20240805,35.14,3840,-25.39,20250120,2590,10.62,20250102,3840,-25.39,20250120,2120,35.14,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N
20250422,100351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-10,5,-0.35,165070345,57485,17.17,2860,2890,2855,3755,2025,2890,2871.54,12.77,0,-15431,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,481,7.04,0.66,12,0.34,409.00,4365.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N
20250422,090352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-20,5,-0.69,32195255,11203,3.35,2860,2890,2860,3755,2025,2890,2873.81,12.77,0,-284,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,480,7.02,0.66,12,0.07,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N
20250421,160344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,-65,5,-2.20,962245860,332381,96.71,2960,2960,2870,3840,2070,2955,2895.03,13.22,0,-76797,3041,2997,2936,2892,2831,3020,2915,84,885,500,1890,5,1,16715858,483,7.07,0.66,12,1.99,409.00,4365.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,2.72,Y,025880,500,83 억,,2210292,N,N,12874,N,00,N
20250421,150350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2885,-70,5,-2.37,889460333,307152,89.37,2960,2960,2870,3840,2070,2955,2895.83,13.22,0,-76731,3041,2997,2936,2892,2831,3020,2915,84,885,500,1890,5,1,16715858,482,7.05,0.66,12,1.84,409.00,4365.00,3840,20250120,-24.87,2120,20240805,36.08,3840,-24.87,20250120,2590,11.39,20250102,3840,-24.87,20250120,2120,36.08,20240805,2.72,Y,025880,500,83 억,,2210292,N,N,7028,N,00,N
20250421,140350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-85,5,-2.88,811650818,280112,81.50,2960,2960,2870,3840,2070,2955,2897.59,13.22,0,-70374,3041,2997,2936,2892,2831,3020,2915,84,885,500,1890,5,1,16715858,480,7.02,0.66,12,1.68,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.72,Y,025880,500,83 억,,2210292,N,N,7028,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 20250422 160346 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -20 5 -0.69 689615813 240465 71.81 2860 2890 2855 3755 2025 2890 2867.84 12.77 0 10342 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 480 7.02 0.66 12 1.44 409.00 4365.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 2.61 Y 025880 500 83 억 2135338 N N 6907 N 00 N
3 20250422 150352 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -20 5 -0.69 626339908 218363 65.21 2860 2890 2855 3755 2025 2890 2868.34 12.77 0 6726 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 480 7.02 0.66 12 1.31 409.00 4365.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 2.61 Y 025880 500 83 억 2135338 N N 12874 N 00 N
4 20250422 140352 57 100.00 KOSDAQ 음식료·담배 N N N N N 2860 -30 5 -1.04 573415403 199883 59.69 2860 2890 2855 3755 2025 2890 2868.76 12.77 0 5565 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 478 6.99 0.66 12 1.20 409.00 4365.00 3840 20250120 -25.52 2120 20240805 34.91 3840 -25.52 20250120 2590 10.42 20250102 3840 -25.52 20250120 2120 34.91 20240805 2.61 Y 025880 500 83 억 2135338 N N 12874 N 00 N
5 20250422 130351 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -20 5 -0.69 521256618 181641 54.24 2860 2890 2855 3755 2025 2890 2869.71 12.77 0 10603 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 480 7.02 0.66 12 1.09 409.00 4365.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 2.61 Y 025880 500 83 억 2135338 N N 12874 N 00 N
6 20250422 120352 57 100.00 KOSDAQ 음식료·담배 N N N N N 2865 -25 5 -0.87 491306585 171188 51.12 2860 2890 2855 3755 2025 2890 2869.98 12.77 0 10534 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 479 7.00 0.66 12 1.02 409.00 4365.00 3840 20250120 -25.39 2120 20240805 35.14 3840 -25.39 20250120 2590 10.62 20250102 3840 -25.39 20250120 2120 35.14 20240805 2.61 Y 025880 500 83 억 2135338 N N 12874 N 00 N
7 20250422 110351 57 100.00 KOSDAQ 음식료·담배 N N N N N 2865 -25 5 -0.87 279035400 97203 29.03 2860 2890 2855 3755 2025 2890 2870.65 12.77 0 -7268 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 479 7.00 0.66 12 0.58 409.00 4365.00 3840 20250120 -25.39 2120 20240805 35.14 3840 -25.39 20250120 2590 10.62 20250102 3840 -25.39 20250120 2120 35.14 20240805 2.61 Y 025880 500 83 억 2135338 N N 12874 N 00 N
8 20250422 100351 57 100.00 KOSDAQ 음식료·담배 N N N N N 2880 -10 5 -0.35 165070345 57485 17.17 2860 2890 2855 3755 2025 2890 2871.54 12.77 0 -15431 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 481 7.04 0.66 12 0.34 409.00 4365.00 3840 20250120 -25.00 2120 20240805 35.85 3840 -25.00 20250120 2590 11.20 20250102 3840 -25.00 20250120 2120 35.85 20240805 2.61 Y 025880 500 83 억 2135338 N N 12874 N 00 N
9 20250422 090352 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -20 5 -0.69 32195255 11203 3.35 2860 2890 2860 3755 2025 2890 2873.81 12.77 0 -284 2996 2942 2906 2852 2816 2925 2835 84 865 500 1840 5 1 16715858 480 7.02 0.66 12 0.07 409.00 4365.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 2.61 Y 025880 500 83 억 2135338 N N 12874 N 00 N
10 20250421 160344 57 100.00 KOSDAQ 음식료·담배 N N N N N 2890 -65 5 -2.20 962245860 332381 96.71 2960 2960 2870 3840 2070 2955 2895.03 13.22 0 -76797 3041 2997 2936 2892 2831 3020 2915 84 885 500 1890 5 1 16715858 483 7.07 0.66 12 1.99 409.00 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 2.72 Y 025880 500 83 억 2210292 N N 12874 N 00 N
11 20250421 150350 57 100.00 KOSDAQ 음식료·담배 N N N N N 2885 -70 5 -2.37 889460333 307152 89.37 2960 2960 2870 3840 2070 2955 2895.83 13.22 0 -76731 3041 2997 2936 2892 2831 3020 2915 84 885 500 1890 5 1 16715858 482 7.05 0.66 12 1.84 409.00 4365.00 3840 20250120 -24.87 2120 20240805 36.08 3840 -24.87 20250120 2590 11.39 20250102 3840 -24.87 20250120 2120 36.08 20240805 2.72 Y 025880 500 83 억 2210292 N N 7028 N 00 N
12 20250421 140350 57 100.00 KOSDAQ 음식료·담배 N N N N N 2870 -85 5 -2.88 811650818 280112 81.50 2960 2960 2870 3840 2070 2955 2897.59 13.22 0 -70374 3041 2997 2936 2892 2831 3020 2915 84 885 500 1890 5 1 16715858 480 7.02 0.66 12 1.68 409.00 4365.00 3840 20250120 -25.26 2120 20240805 35.38 3840 -25.26 20250120 2590 10.81 20250102 3840 -25.26 20250120 2120 35.38 20240805 2.72 Y 025880 500 83 억 2210292 N N 7028 N 00 N