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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
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
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
20250411,130346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-20,5,-0.65,1435913591,473813,67.07,3030,3140,2955,3980,2150,3065,3030.39,11.47,0,57645,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,509,7.44,0.70,12,2.83,409.00,4365.00,3840,20250120,-20.70,2120,20240805,43.63,3840,-20.70,20250120,2590,17.57,20250102,3840,-20.70,20250120,2120,43.63,20240805,3.43,Y,025880,500,83 억,,1916489,N,N,5026,N,00,N
20250411,120346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,-50,5,-1.63,1326336536,437630,61.95,3030,3140,2955,3980,2150,3065,3030.56,11.47,0,49415,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,504,7.37,0.69,12,2.62,409.00,4365.00,3840,20250120,-21.48,2120,20240805,42.22,3840,-21.48,20250120,2590,16.41,20250102,3840,-21.48,20250120,2120,42.22,20240805,3.43,Y,025880,500,83 억,,1916489,N,N,5026,N,00,N
20250411,110344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-65,5,-2.12,1223421846,403391,57.10,3030,3140,2955,3980,2150,3065,3032.67,11.47,0,52827,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,501,7.33,0.69,12,2.41,409.00,4365.00,3840,20250120,-21.88,2120,20240805,41.51,3840,-21.88,20250120,2590,15.83,20250102,3840,-21.88,20250120,2120,41.51,20240805,3.43,Y,025880,500,83 억,,1916489,N,N,5026,N,00,N
20250411,100345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-65,5,-2.12,1065955131,350888,49.67,3030,3140,2955,3980,2150,3065,3037.71,11.47,0,63071,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,501,7.33,0.69,12,2.10,409.00,4365.00,3840,20250120,-21.88,2120,20240805,41.51,3840,-21.88,20250120,2590,15.83,20250102,3840,-21.88,20250120,2120,41.51,20240805,3.43,Y,025880,500,83 억,,1916489,N,N,5026,N,00,N
20250411,090347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-5,5,-0.16,186187430,60810,8.61,3030,3140,3025,3980,2150,3065,3061.67,11.47,0,24992,3201,3132,3051,2982,2901,3167,3017,84,915,500,1960,5,1,16715858,512,7.48,0.70,12,0.36,409.00,4365.00,3840,20250120,-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
20250410,160344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,90,2,3.03,2132010217,699055,47.13,3010,3120,2970,3865,2085,2975,3049.85,10.69,0,116769,3311,3142,3011,2842,2711,3077,2777,84,890,500,1900,5,1,16715858,512,7.49,0.70,12,4.18,409.00,4365.00,3840,20250120,-20.18,2120,20240805,44.58,3840,-20.18,20250120,2590,18.34,20250102,3840,-20.18,20250120,2120,44.58,20240805,2.97,Y,025880,500,83 억,,1786738,N,N,5026,N,00,N
20250410,150345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3080,105,2,3.53,1893247198,621433,41.89,3010,3120,2970,3865,2085,2975,3046.58,10.69,0,80162,3311,3142,3011,2842,2711,3077,2777,84,890,500,1900,5,1,16715858,515,7.53,0.71,12,3.72,409.00,4365.00,3840,20250120,-19.79,2120,20240805,45.28,3840,-19.79,20250120,2590,18.92,20250102,3840,-19.79,20250120,2120,45.28,20240805,2.97,Y,025880,500,83 억,,1786738,N,N,32207,N,00,N
20250410,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,115,2,3.87,1725233333,566972,38.22,3010,3120,2970,3865,2085,2975,3042.89,10.69,0,63415,3311,3142,3011,2842,2711,3077,2777,84,890,500,1900,5,1,16715858,517,7.56,0.71,12,3.39,409.00,4365.00,3840,20250120,-19.53,2120,20240805,45.75,3840,-19.53,20250120,2590,19.31,20250102,3840,-19.53,20250120,2120,45.75,20240805,2.97,Y,025880,500,83 억,,1786738,N,N,32207,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 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
3 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
4 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
5 20250411 130346 57 100.00 KOSDAQ 음식료·담배 N N N N N 3045 -20 5 -0.65 1435913591 473813 67.07 3030 3140 2955 3980 2150 3065 3030.39 11.47 0 57645 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 509 7.44 0.70 12 2.83 409.00 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 3.43 Y 025880 500 83 억 1916489 N N 5026 N 00 N
6 20250411 120346 57 100.00 KOSDAQ 음식료·담배 N N N N N 3015 -50 5 -1.63 1326336536 437630 61.95 3030 3140 2955 3980 2150 3065 3030.56 11.47 0 49415 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 504 7.37 0.69 12 2.62 409.00 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 3.43 Y 025880 500 83 억 1916489 N N 5026 N 00 N
7 20250411 110344 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -65 5 -2.12 1223421846 403391 57.10 3030 3140 2955 3980 2150 3065 3032.67 11.47 0 52827 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 501 7.33 0.69 12 2.41 409.00 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 3.43 Y 025880 500 83 억 1916489 N N 5026 N 00 N
8 20250411 100345 57 100.00 KOSDAQ 음식료·담배 N N N N N 3000 -65 5 -2.12 1065955131 350888 49.67 3030 3140 2955 3980 2150 3065 3037.71 11.47 0 63071 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 501 7.33 0.69 12 2.10 409.00 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 3.43 Y 025880 500 83 억 1916489 N N 5026 N 00 N
9 20250411 090347 57 100.00 KOSDAQ 음식료·담배 N N N N N 3060 -5 5 -0.16 186187430 60810 8.61 3030 3140 3025 3980 2150 3065 3061.67 11.47 0 24992 3201 3132 3051 2982 2901 3167 3017 84 915 500 1960 5 1 16715858 512 7.48 0.70 12 0.36 409.00 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
10 20250410 160344 57 100.00 KOSDAQ 음식료·담배 N N N N N 3065 90 2 3.03 2132010217 699055 47.13 3010 3120 2970 3865 2085 2975 3049.85 10.69 0 116769 3311 3142 3011 2842 2711 3077 2777 84 890 500 1900 5 1 16715858 512 7.49 0.70 12 4.18 409.00 4365.00 3840 20250120 -20.18 2120 20240805 44.58 3840 -20.18 20250120 2590 18.34 20250102 3840 -20.18 20250120 2120 44.58 20240805 2.97 Y 025880 500 83 억 1786738 N N 5026 N 00 N
11 20250410 150345 57 100.00 KOSDAQ 음식료·담배 N N N N N 3080 105 2 3.53 1893247198 621433 41.89 3010 3120 2970 3865 2085 2975 3046.58 10.69 0 80162 3311 3142 3011 2842 2711 3077 2777 84 890 500 1900 5 1 16715858 515 7.53 0.71 12 3.72 409.00 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 2.97 Y 025880 500 83 억 1786738 N N 32207 N 00 N
12 20250410 140344 57 100.00 KOSDAQ 음식료·담배 N N N N N 3090 115 2 3.87 1725233333 566972 38.22 3010 3120 2970 3865 2085 2975 3042.89 10.69 0 63415 3311 3142 3011 2842 2711 3077 2777 84 890 500 1900 5 1 16715858 517 7.56 0.71 12 3.39 409.00 4365.00 3840 20250120 -19.53 2120 20240805 45.75 3840 -19.53 20250120 2590 19.31 20250102 3840 -19.53 20250120 2120 45.75 20240805 2.97 Y 025880 500 83 억 1786738 N N 32207 N 00 N