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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-35,5,-1.14,1353279376,445706,71.87,3070,3080,3000,4000,2160,3080,3035.95,12.03,0,27649,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,509,7.44,0.70,12,2.67,409.00,4365.00,3840,20250120,-20.70,2120,20240805,43.63,3840,-20.70,20250120,2590,17.57,20250102,3840,-20.70,20250120,2120,43.63,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,12563,N,00,N
20250414,150346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-55,5,-1.79,1216913366,400615,64.60,3070,3080,3000,4000,2160,3080,3037.29,12.03,0,13342,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,506,7.40,0.69,12,2.40,409.00,4365.00,3840,20250120,-21.22,2120,20240805,42.69,3840,-21.22,20250120,2590,16.80,20250102,3840,-21.22,20250120,2120,42.69,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,9110,N,00,N
20250414,140346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-35,5,-1.14,1073332396,353239,56.96,3070,3080,3000,4000,2160,3080,3038.19,12.03,0,13806,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,509,7.44,0.70,12,2.11,409.00,4365.00,3840,20250120,-20.70,2120,20240805,43.63,3840,-20.70,20250120,2590,17.57,20250102,3840,-20.70,20250120,2120,43.63,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,9110,N,00,N
20250414,130346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,-25,5,-0.81,950587391,313033,50.48,3070,3080,3000,4000,2160,3080,3036.28,12.03,0,9376,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,511,7.47,0.70,12,1.87,409.00,4365.00,3840,20250120,-20.44,2120,20240805,44.10,3840,-20.44,20250120,2590,17.95,20250102,3840,-20.44,20250120,2120,44.10,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,9110,N,00,N
20250414,120347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,-30,5,-0.97,820027845,270132,43.56,3070,3080,3000,4000,2160,3080,3035.16,12.03,0,-101,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,510,7.46,0.70,12,1.62,409.00,4365.00,3840,20250120,-20.57,2120,20240805,43.87,3840,-20.57,20250120,2590,17.76,20250102,3840,-20.57,20250120,2120,43.87,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,9110,N,00,N
20250414,110344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-50,5,-1.62,656125950,216481,34.91,3070,3080,3000,4000,2160,3080,3030.18,12.03,0,-916,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,506,7.41,0.69,12,1.30,409.00,4365.00,3840,20250120,-21.09,2120,20240805,42.92,3840,-21.09,20250120,2590,16.99,20250102,3840,-21.09,20250120,2120,42.92,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,9110,N,00,N
20250414,100346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,-45,5,-1.46,532424195,175692,28.33,3070,3080,3000,4000,2160,3080,3029.58,12.03,0,-5914,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,507,7.42,0.70,12,1.05,409.00,4365.00,3840,20250120,-20.96,2120,20240805,43.16,3840,-20.96,20250120,2590,17.18,20250102,3840,-20.96,20250120,2120,43.16,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,9110,N,00,N
20250414,090346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3025,-55,5,-1.79,127216500,41777,6.74,3070,3080,3025,4000,2160,3080,3042.43,12.03,0,-8617,3243,3161,3058,2976,2873,3202,3017,84,920,500,1970,5,1,16715858,506,7.40,0.69,12,0.25,409.00,4365.00,3840,20250120,-21.22,2120,20240805,42.69,3840,-21.22,20250120,2590,16.80,20250102,3840,-21.22,20250120,2120,42.69,20240805,3.34,Y,025880,500,83 억,,2010442,N,N,9110,N,00,N
20250411,160343,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,15,2,0.49,1859226242,612379,86.69,3030,3140,2955,3980,2150,3065,3035.96,11.47,0,93535,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,515,7.53,0.71,12,3.66,409.00,4365.00,3840,20250120,-19.79,2120,20240805,45.28,3840,-19.79,20250120,2590,18.92,20250102,3840,-19.79,20250120,2120,45.28,20240805,3.43,Y,025880,500,83 억,,1916489,N,N,9110,N,00,N
20250411,150345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3055,-10,5,-0.33,1684170137,555244,78.60,3030,3140,2955,3980,2150,3065,3033.08,11.47,0,94818,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,511,7.47,0.70,12,3.32,409.00,4365.00,3840,20250120,-20.44,2120,20240805,44.10,3840,-20.44,20250120,2590,17.95,20250102,3840,-20.44,20250120,2120,44.10,20240805,3.43,Y,025880,500,83 억,,1916489,N,N,5026,N,00,N
20250411,140345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-5,5,-0.16,1538955277,507601,71.85,3030,3140,2955,3980,2150,3065,3031.68,11.47,0,71365,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,512,7.48,0.70,12,3.04,409.00,4365.00,3840,20250120,-20.31,2120,20240805,44.34,3840,-20.31,20250120,2590,18.15,20250102,3840,-20.31,20250120,2120,44.34,20240805,3.43,Y,025880,500,83 억,,1916489,N,N,5026,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 20250414 160344 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -35 5 -1.14 1353279376 445706 71.87 3070 3080 3000 4000 2160 3080 3035.95 12.03 0 27649 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 509 7.44 0.70 12 2.67 409.00 4365.00 3840 20250120 -20.70 2120 20240805 43.63 3840 -20.70 20250120 2590 17.57 20250102 3840 -20.70 20250120 2120 43.63 20240805 3.34 Y 025880 500 83 억 2010442 N N 12563 N 00 N
3 20250414 150346 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 -55 5 -1.79 1216913366 400615 64.60 3070 3080 3000 4000 2160 3080 3037.29 12.03 0 13342 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 506 7.40 0.69 12 2.40 409.00 4365.00 3840 20250120 -21.22 2120 20240805 42.69 3840 -21.22 20250120 2590 16.80 20250102 3840 -21.22 20250120 2120 42.69 20240805 3.34 Y 025880 500 83 억 2010442 N N 9110 N 00 N
4 20250414 140346 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -35 5 -1.14 1073332396 353239 56.96 3070 3080 3000 4000 2160 3080 3038.19 12.03 0 13806 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 509 7.44 0.70 12 2.11 409.00 4365.00 3840 20250120 -20.70 2120 20240805 43.63 3840 -20.70 20250120 2590 17.57 20250102 3840 -20.70 20250120 2120 43.63 20240805 3.34 Y 025880 500 83 억 2010442 N N 9110 N 00 N
5 20250414 130346 57 100.00 KOSDAQ 음식료·담배 N N N N N 3055 -25 5 -0.81 950587391 313033 50.48 3070 3080 3000 4000 2160 3080 3036.28 12.03 0 9376 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 511 7.47 0.70 12 1.87 409.00 4365.00 3840 20250120 -20.44 2120 20240805 44.10 3840 -20.44 20250120 2590 17.95 20250102 3840 -20.44 20250120 2120 44.10 20240805 3.34 Y 025880 500 83 억 2010442 N N 9110 N 00 N
6 20250414 120347 57 100.00 KOSDAQ 음식료·담배 N N N N N 3050 -30 5 -0.97 820027845 270132 43.56 3070 3080 3000 4000 2160 3080 3035.16 12.03 0 -101 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 510 7.46 0.70 12 1.62 409.00 4365.00 3840 20250120 -20.57 2120 20240805 43.87 3840 -20.57 20250120 2590 17.76 20250102 3840 -20.57 20250120 2120 43.87 20240805 3.34 Y 025880 500 83 억 2010442 N N 9110 N 00 N
7 20250414 110344 57 100.00 KOSDAQ 음식료·담배 N N N N N 3030 -50 5 -1.62 656125950 216481 34.91 3070 3080 3000 4000 2160 3080 3030.18 12.03 0 -916 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 506 7.41 0.69 12 1.30 409.00 4365.00 3840 20250120 -21.09 2120 20240805 42.92 3840 -21.09 20250120 2590 16.99 20250102 3840 -21.09 20250120 2120 42.92 20240805 3.34 Y 025880 500 83 억 2010442 N N 9110 N 00 N
8 20250414 100346 57 100.00 KOSDAQ 음식료·담배 N N N N N 3035 -45 5 -1.46 532424195 175692 28.33 3070 3080 3000 4000 2160 3080 3029.58 12.03 0 -5914 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 507 7.42 0.70 12 1.05 409.00 4365.00 3840 20250120 -20.96 2120 20240805 43.16 3840 -20.96 20250120 2590 17.18 20250102 3840 -20.96 20250120 2120 43.16 20240805 3.34 Y 025880 500 83 억 2010442 N N 9110 N 00 N
9 20250414 090346 57 100.00 KOSDAQ 음식료·담배 N N N N N 3025 -55 5 -1.79 127216500 41777 6.74 3070 3080 3025 4000 2160 3080 3042.43 12.03 0 -8617 3243 3161 3058 2976 2873 3202 3017 84 920 500 1970 5 1 16715858 506 7.40 0.69 12 0.25 409.00 4365.00 3840 20250120 -21.22 2120 20240805 42.69 3840 -21.22 20250120 2590 16.80 20250102 3840 -21.22 20250120 2120 42.69 20240805 3.34 Y 025880 500 83 억 2010442 N N 9110 N 00 N
10 20250411 160343 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 15 2 0.49 1859226242 612379 86.69 3030 3140 2955 3980 2150 3065 3035.96 11.47 0 93535 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 515 7.53 0.71 12 3.66 409.00 4365.00 3840 20250120 -19.79 2120 20240805 45.28 3840 -19.79 20250120 2590 18.92 20250102 3840 -19.79 20250120 2120 45.28 20240805 3.43 Y 025880 500 83 억 1916489 N N 9110 N 00 N
11 20250411 150345 57 100.00 KOSDAQ 음식료·담배 N N N N N 3055 -10 5 -0.33 1684170137 555244 78.60 3030 3140 2955 3980 2150 3065 3033.08 11.47 0 94818 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 511 7.47 0.70 12 3.32 409.00 4365.00 3840 20250120 -20.44 2120 20240805 44.10 3840 -20.44 20250120 2590 17.95 20250102 3840 -20.44 20250120 2120 44.10 20240805 3.43 Y 025880 500 83 억 1916489 N N 5026 N 00 N
12 20250411 140345 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -5 5 -0.16 1538955277 507601 71.85 3030 3140 2955 3980 2150 3065 3031.68 11.47 0 71365 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 512 7.48 0.70 12 3.04 409.00 4365.00 3840 20250120 -20.31 2120 20240805 44.34 3840 -20.31 20250120 2590 18.15 20250102 3840 -20.31 20250120 2120 44.34 20240805 3.43 Y 025880 500 83 억 1916489 N N 5026 N 00 N