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
025870/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,,유통,N,N,N,N, ,N,6430,-190,5,-2.87,688004170,103401,143.55,6330,6890,6330,8600,4640,6620,6653.78,0.89,0,-4634,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,257,214.33,1.48,12,2.59,30.00,4341.00,9140,20241210,-29.65,5630,20241115,14.21,6900,-6.81,20250115,5630,14.21,20250203,9140,-29.65,20241210,5630,14.21,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250407,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,-170,5,-2.57,673689860,101181,140.47,6330,6890,6330,8600,4640,6620,6658.30,0.89,0,-3373,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,258,215.00,1.49,12,2.53,30.00,4341.00,9140,20241210,-29.43,5630,20241115,14.56,6900,-6.52,20250115,5630,14.56,20250203,9140,-29.43,20241210,5630,14.56,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250407,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,-140,5,-2.11,647273410,97094,134.80,6330,6890,6330,8600,4640,6620,6666.51,0.89,0,-3422,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,259,216.00,1.49,12,2.43,30.00,4341.00,9140,20241210,-29.10,5630,20241115,15.10,6900,-6.09,20250115,5630,15.10,20250203,9140,-29.10,20241210,5630,15.10,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250407,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6600,-20,5,-0.30,600812970,89980,124.92,6330,6890,6330,8600,4640,6620,6677.25,0.89,0,-3693,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,264,220.00,1.52,12,2.25,30.00,4341.00,9140,20241210,-27.79,5630,20241115,17.23,6900,-4.35,20250115,5630,17.23,20250203,9140,-27.79,20241210,5630,17.23,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250407,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6650,30,2,0.45,560100670,83842,116.40,6330,6890,6330,8600,4640,6620,6680.50,0.89,0,-2502,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,266,221.67,1.53,12,2.10,30.00,4341.00,9140,20241210,-27.24,5630,20241115,18.12,6900,-3.62,20250115,5630,18.12,20250203,9140,-27.24,20241210,5630,18.12,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250407,110337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6610,-10,5,-0.15,505983090,75584,104.94,6330,6890,6330,8600,4640,6620,6694.41,0.89,0,-3821,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,264,220.33,1.52,12,1.89,30.00,4341.00,9140,20241210,-27.68,5630,20241115,17.41,6900,-4.20,20250115,5630,17.41,20250203,9140,-27.68,20241210,5630,17.41,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250407,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6840,220,2,3.32,405588545,60707,84.28,6330,6890,6330,8600,4640,6620,6681.18,0.89,0,-1583,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,274,228.00,1.58,12,1.52,30.00,4341.00,9140,20241210,-25.16,5630,20241115,21.49,6900,-0.87,20250115,5630,21.49,20250203,9140,-25.16,20241210,5630,21.49,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250407,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6660,40,2,0.60,49371680,7606,10.56,6330,6690,6330,8600,4640,6620,6489.43,0.89,0,-113,7160,6890,6350,6080,5540,7025,6215,20,1980,500,4760,10,1,4000000,266,222.00,1.53,12,0.19,30.00,4341.00,9140,20241210,-27.13,5630,20241115,18.29,6900,-3.48,20250115,5630,18.29,20250203,9140,-27.13,20241210,5630,18.29,20241115,0.05,Y,025870,500,20 억,,35547,N,N,0,N,00,N
20250404,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6620,490,2,7.99,455915600,71675,443.62,6150,6620,5810,7960,4300,6130,6360.65,0.90,0,-419,6370,6250,6190,6070,6010,6220,6040,20,1830,500,4410,10,1,4000000,265,220.67,1.52,12,1.79,30.00,4341.00,9140,20241210,-27.57,5630,20241115,17.58,6900,-4.06,20250115,5630,17.58,20250203,9140,-27.57,20241210,5630,17.58,20241115,0.05,Y,025870,500,20 억,,35926,N,N,0,N,00,N
20250404,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6570,440,2,7.18,420764080,66347,410.64,6150,6600,5810,7960,4300,6130,6341.87,0.90,0,23,6370,6250,6190,6070,6010,6220,6040,20,1830,500,4410,10,1,4000000,263,219.00,1.51,12,1.66,30.00,4341.00,9140,20241210,-28.12,5630,20241115,16.70,6900,-4.78,20250115,5630,16.70,20250203,9140,-28.12,20241210,5630,16.70,20241115,0.05,Y,025870,500,20 억,,35926,N,N,0,N,00,N
20250404,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6380,250,2,4.08,265752780,42566,263.45,6150,6420,5810,7960,4300,6130,6243.31,0.90,0,-1475,6370,6250,6190,6070,6010,6220,6040,20,1830,500,4410,10,1,4000000,255,212.67,1.47,12,1.06,30.00,4341.00,9140,20241210,-30.20,5630,20241115,13.32,6900,-7.54,20250115,5630,13.32,20250203,9140,-30.20,20241210,5630,13.32,20241115,0.05,Y,025870,500,20 억,,35926,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 유통 N N N N N 6430 -190 5 -2.87 688004170 103401 143.55 6330 6890 6330 8600 4640 6620 6653.78 0.89 0 -4634 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 257 214.33 1.48 12 2.59 30.00 4341.00 9140 20241210 -29.65 5630 20241115 14.21 6900 -6.81 20250115 5630 14.21 20250203 9140 -29.65 20241210 5630 14.21 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
3 20250407 150339 57 100.00 KOSDAQ 유통 N N N N N 6450 -170 5 -2.57 673689860 101181 140.47 6330 6890 6330 8600 4640 6620 6658.30 0.89 0 -3373 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 258 215.00 1.49 12 2.53 30.00 4341.00 9140 20241210 -29.43 5630 20241115 14.56 6900 -6.52 20250115 5630 14.56 20250203 9140 -29.43 20241210 5630 14.56 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
4 20250407 140338 57 100.00 KOSDAQ 유통 N N N N N 6480 -140 5 -2.11 647273410 97094 134.80 6330 6890 6330 8600 4640 6620 6666.51 0.89 0 -3422 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 259 216.00 1.49 12 2.43 30.00 4341.00 9140 20241210 -29.10 5630 20241115 15.10 6900 -6.09 20250115 5630 15.10 20250203 9140 -29.10 20241210 5630 15.10 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
5 20250407 130336 57 100.00 KOSDAQ 유통 N N N N N 6600 -20 5 -0.30 600812970 89980 124.92 6330 6890 6330 8600 4640 6620 6677.25 0.89 0 -3693 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 264 220.00 1.52 12 2.25 30.00 4341.00 9140 20241210 -27.79 5630 20241115 17.23 6900 -4.35 20250115 5630 17.23 20250203 9140 -27.79 20241210 5630 17.23 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
6 20250407 120337 57 100.00 KOSDAQ 유통 N N N N N 6650 30 2 0.45 560100670 83842 116.40 6330 6890 6330 8600 4640 6620 6680.50 0.89 0 -2502 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 266 221.67 1.53 12 2.10 30.00 4341.00 9140 20241210 -27.24 5630 20241115 18.12 6900 -3.62 20250115 5630 18.12 20250203 9140 -27.24 20241210 5630 18.12 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
7 20250407 110337 57 100.00 KOSDAQ 유통 N N N N N 6610 -10 5 -0.15 505983090 75584 104.94 6330 6890 6330 8600 4640 6620 6694.41 0.89 0 -3821 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 264 220.33 1.52 12 1.89 30.00 4341.00 9140 20241210 -27.68 5630 20241115 17.41 6900 -4.20 20250115 5630 17.41 20250203 9140 -27.68 20241210 5630 17.41 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
8 20250407 100338 57 100.00 KOSDAQ 유통 N N N N N 6840 220 2 3.32 405588545 60707 84.28 6330 6890 6330 8600 4640 6620 6681.18 0.89 0 -1583 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 274 228.00 1.58 12 1.52 30.00 4341.00 9140 20241210 -25.16 5630 20241115 21.49 6900 -0.87 20250115 5630 21.49 20250203 9140 -25.16 20241210 5630 21.49 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
9 20250407 090338 57 100.00 KOSDAQ 유통 N N N N N 6660 40 2 0.60 49371680 7606 10.56 6330 6690 6330 8600 4640 6620 6489.43 0.89 0 -113 7160 6890 6350 6080 5540 7025 6215 20 1980 500 4760 10 1 4000000 266 222.00 1.53 12 0.19 30.00 4341.00 9140 20241210 -27.13 5630 20241115 18.29 6900 -3.48 20250115 5630 18.29 20250203 9140 -27.13 20241210 5630 18.29 20241115 0.05 Y 025870 500 20 억 35547 N N 0 N 00 N
10 20250404 160337 57 100.00 KOSDAQ 유통 N N N N N 6620 490 2 7.99 455915600 71675 443.62 6150 6620 5810 7960 4300 6130 6360.65 0.90 0 -419 6370 6250 6190 6070 6010 6220 6040 20 1830 500 4410 10 1 4000000 265 220.67 1.52 12 1.79 30.00 4341.00 9140 20241210 -27.57 5630 20241115 17.58 6900 -4.06 20250115 5630 17.58 20250203 9140 -27.57 20241210 5630 17.58 20241115 0.05 Y 025870 500 20 억 35926 N N 0 N 00 N
11 20250404 150339 57 100.00 KOSDAQ 유통 N N N N N 6570 440 2 7.18 420764080 66347 410.64 6150 6600 5810 7960 4300 6130 6341.87 0.90 0 23 6370 6250 6190 6070 6010 6220 6040 20 1830 500 4410 10 1 4000000 263 219.00 1.51 12 1.66 30.00 4341.00 9140 20241210 -28.12 5630 20241115 16.70 6900 -4.78 20250115 5630 16.70 20250203 9140 -28.12 20241210 5630 16.70 20241115 0.05 Y 025870 500 20 억 35926 N N 0 N 00 N
12 20250404 140340 57 100.00 KOSDAQ 유통 N N N N N 6380 250 2 4.08 265752780 42566 263.45 6150 6420 5810 7960 4300 6130 6243.31 0.90 0 -1475 6370 6250 6190 6070 6010 6220 6040 20 1830 500 4410 10 1 4000000 255 212.67 1.47 12 1.06 30.00 4341.00 9140 20241210 -30.20 5630 20241115 13.32 6900 -7.54 20250115 5630 13.32 20250203 9140 -30.20 20241210 5630 13.32 20241115 0.05 Y 025870 500 20 억 35926 N N 0 N 00 N