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
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
20250411,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-310,5,-4.33,452570350,65418,61.80,7160,7320,6790,9300,5020,7160,6918.20,0.88,0,-6790,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,274,228.33,1.58,12,1.64,30.00,4341.00,9140,20241210,-25.05,5630,20241115,21.67,7320,-6.42,20250411,5630,21.67,20250203,9140,-25.05,20241210,5630,21.67,20241115,0.05,Y,025870,500,20 억,,35356,N,N,293,N,00,N
20250411,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6810,-350,5,-4.89,443154920,64041,60.50,7160,7320,6790,9300,5020,7160,6919.86,0.88,0,-6742,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,272,227.00,1.57,12,1.60,30.00,4341.00,9140,20241210,-25.49,5630,20241115,20.96,7320,-6.97,20250411,5630,20.96,20250203,9140,-25.49,20241210,5630,20.96,20241115,0.05,Y,025870,500,20 억,,35356,N,N,0,N,00,N
20250411,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6880,-280,5,-3.91,406982730,58754,55.51,7160,7320,6790,9300,5020,7160,6926.89,0.88,0,-6111,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,275,229.33,1.58,12,1.47,30.00,4341.00,9140,20241210,-24.73,5630,20241115,22.20,7320,-6.01,20250411,5630,22.20,20250203,9140,-24.73,20241210,5630,22.20,20241115,0.05,Y,025870,500,20 억,,35356,N,N,0,N,00,N
20250411,130346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,-290,5,-4.05,389161560,56154,53.05,7160,7320,6790,9300,5020,7160,6930.26,0.88,0,-5974,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,275,229.00,1.58,12,1.40,30.00,4341.00,9140,20241210,-24.84,5630,20241115,22.02,7320,-6.15,20250411,5630,22.02,20250203,9140,-24.84,20241210,5630,22.02,20241115,0.05,Y,025870,500,20 억,,35356,N,N,0,N,00,N
20250411,120345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-310,5,-4.33,358612760,51690,48.83,7160,7320,6800,9300,5020,7160,6937.76,0.88,0,-5040,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,274,228.33,1.58,12,1.29,30.00,4341.00,9140,20241210,-25.05,5630,20241115,21.67,7320,-6.42,20250411,5630,21.67,20250203,9140,-25.05,20241210,5630,21.67,20241115,0.05,Y,025870,500,20 억,,35356,N,N,0,N,00,N
20250411,110344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,-170,5,-2.37,311359710,44811,42.33,7160,7320,6800,9300,5020,7160,6948.29,0.88,0,-4754,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,280,233.00,1.61,12,1.12,30.00,4341.00,9140,20241210,-23.52,5630,20241115,24.16,7320,-4.51,20250411,5630,24.16,20250203,9140,-23.52,20241210,5630,24.16,20241115,0.05,Y,025870,500,20 억,,35356,N,N,0,N,00,N
20250411,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,-290,5,-4.05,277698330,39937,37.73,7160,7320,6800,9300,5020,7160,6953.41,0.88,0,-4555,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,275,229.00,1.58,12,1.00,30.00,4341.00,9140,20241210,-24.84,5630,20241115,22.02,7320,-6.15,20250411,5630,22.02,20250203,9140,-24.84,20241210,5630,22.02,20241115,0.05,Y,025870,500,20 억,,35356,N,N,0,N,00,N
20250411,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-220,5,-3.07,87987890,12364,11.68,7160,7320,6910,9300,5020,7160,7116.46,0.88,0,-36,7553,7356,7003,6806,6453,7455,6905,20,2140,500,5150,10,1,4000000,278,231.33,1.60,12,0.31,30.00,4341.00,9140,20241210,-24.07,5630,20241115,23.27,7320,-5.19,20250411,5630,23.27,20250203,9140,-24.07,20241210,5630,23.27,20241115,0.05,Y,025870,500,20 억,,35356,N,N,0,N,00,N
20250410,160343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,510,2,7.67,728921095,104746,228.96,6650,7200,6650,8640,4660,6650,6958.86,0.82,0,632,7216,6932,6726,6442,6236,6830,6340,20,1990,500,4780,10,1,4000000,286,238.67,1.65,12,2.62,30.00,4341.00,9140,20241210,-21.66,5630,20241115,27.18,7200,-0.56,20250410,5630,27.18,20250203,9140,-21.66,20241210,5630,27.18,20241115,0.06,Y,025870,500,20 억,,32681,N,N,0,N,00,N
20250410,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7020,370,2,5.56,683304185,98316,214.91,6650,7200,6650,8640,4660,6650,6950.08,0.82,0,926,7216,6932,6726,6442,6236,6830,6340,20,1990,500,4780,10,1,4000000,281,234.00,1.62,12,2.46,30.00,4341.00,9140,20241210,-23.19,5630,20241115,24.69,7200,-2.50,20250410,5630,24.69,20250203,9140,-23.19,20241210,5630,24.69,20241115,0.06,Y,025870,500,20 억,,32681,N,N,0,N,00,N
20250410,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,280,2,4.21,517752830,74880,163.68,6650,7100,6650,8640,4660,6650,6914.43,0.82,0,595,7216,6932,6726,6442,6236,6830,6340,20,1990,500,4780,10,1,4000000,277,231.00,1.60,12,1.87,30.00,4341.00,9140,20241210,-24.18,5630,20241115,23.09,7100,-2.39,20250410,5630,23.09,20250203,9140,-24.18,20241210,5630,23.09,20241115,0.06,Y,025870,500,20 억,,32681,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 20250411 160342 57 100.00 KOSDAQ 유통 N N N N N 6850 -310 5 -4.33 452570350 65418 61.80 7160 7320 6790 9300 5020 7160 6918.20 0.88 0 -6790 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 274 228.33 1.58 12 1.64 30.00 4341.00 9140 20241210 -25.05 5630 20241115 21.67 7320 -6.42 20250411 5630 21.67 20250203 9140 -25.05 20241210 5630 21.67 20241115 0.05 Y 025870 500 20 억 35356 N N 293 N 00 N
3 20250411 150345 57 100.00 KOSDAQ 유통 N N N N N 6810 -350 5 -4.89 443154920 64041 60.50 7160 7320 6790 9300 5020 7160 6919.86 0.88 0 -6742 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 272 227.00 1.57 12 1.60 30.00 4341.00 9140 20241210 -25.49 5630 20241115 20.96 7320 -6.97 20250411 5630 20.96 20250203 9140 -25.49 20241210 5630 20.96 20241115 0.05 Y 025870 500 20 억 35356 N N 0 N 00 N
4 20250411 140345 57 100.00 KOSDAQ 유통 N N N N N 6880 -280 5 -3.91 406982730 58754 55.51 7160 7320 6790 9300 5020 7160 6926.89 0.88 0 -6111 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 275 229.33 1.58 12 1.47 30.00 4341.00 9140 20241210 -24.73 5630 20241115 22.20 7320 -6.01 20250411 5630 22.20 20250203 9140 -24.73 20241210 5630 22.20 20241115 0.05 Y 025870 500 20 억 35356 N N 0 N 00 N
5 20250411 130346 57 100.00 KOSDAQ 유통 N N N N N 6870 -290 5 -4.05 389161560 56154 53.05 7160 7320 6790 9300 5020 7160 6930.26 0.88 0 -5974 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 275 229.00 1.58 12 1.40 30.00 4341.00 9140 20241210 -24.84 5630 20241115 22.02 7320 -6.15 20250411 5630 22.02 20250203 9140 -24.84 20241210 5630 22.02 20241115 0.05 Y 025870 500 20 억 35356 N N 0 N 00 N
6 20250411 120345 57 100.00 KOSDAQ 유통 N N N N N 6850 -310 5 -4.33 358612760 51690 48.83 7160 7320 6800 9300 5020 7160 6937.76 0.88 0 -5040 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 274 228.33 1.58 12 1.29 30.00 4341.00 9140 20241210 -25.05 5630 20241115 21.67 7320 -6.42 20250411 5630 21.67 20250203 9140 -25.05 20241210 5630 21.67 20241115 0.05 Y 025870 500 20 억 35356 N N 0 N 00 N
7 20250411 110344 57 100.00 KOSDAQ 유통 N N N N N 6990 -170 5 -2.37 311359710 44811 42.33 7160 7320 6800 9300 5020 7160 6948.29 0.88 0 -4754 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 280 233.00 1.61 12 1.12 30.00 4341.00 9140 20241210 -23.52 5630 20241115 24.16 7320 -4.51 20250411 5630 24.16 20250203 9140 -23.52 20241210 5630 24.16 20241115 0.05 Y 025870 500 20 억 35356 N N 0 N 00 N
8 20250411 100345 57 100.00 KOSDAQ 유통 N N N N N 6870 -290 5 -4.05 277698330 39937 37.73 7160 7320 6800 9300 5020 7160 6953.41 0.88 0 -4555 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 275 229.00 1.58 12 1.00 30.00 4341.00 9140 20241210 -24.84 5630 20241115 22.02 7320 -6.15 20250411 5630 22.02 20250203 9140 -24.84 20241210 5630 22.02 20241115 0.05 Y 025870 500 20 억 35356 N N 0 N 00 N
9 20250411 090347 57 100.00 KOSDAQ 유통 N N N N N 6940 -220 5 -3.07 87987890 12364 11.68 7160 7320 6910 9300 5020 7160 7116.46 0.88 0 -36 7553 7356 7003 6806 6453 7455 6905 20 2140 500 5150 10 1 4000000 278 231.33 1.60 12 0.31 30.00 4341.00 9140 20241210 -24.07 5630 20241115 23.27 7320 -5.19 20250411 5630 23.27 20250203 9140 -24.07 20241210 5630 23.27 20241115 0.05 Y 025870 500 20 억 35356 N N 0 N 00 N
10 20250410 160343 57 100.00 KOSDAQ 유통 N N N N N 7160 510 2 7.67 728921095 104746 228.96 6650 7200 6650 8640 4660 6650 6958.86 0.82 0 632 7216 6932 6726 6442 6236 6830 6340 20 1990 500 4780 10 1 4000000 286 238.67 1.65 12 2.62 30.00 4341.00 9140 20241210 -21.66 5630 20241115 27.18 7200 -0.56 20250410 5630 27.18 20250203 9140 -21.66 20241210 5630 27.18 20241115 0.06 Y 025870 500 20 억 32681 N N 0 N 00 N
11 20250410 150344 57 100.00 KOSDAQ 유통 N N N N N 7020 370 2 5.56 683304185 98316 214.91 6650 7200 6650 8640 4660 6650 6950.08 0.82 0 926 7216 6932 6726 6442 6236 6830 6340 20 1990 500 4780 10 1 4000000 281 234.00 1.62 12 2.46 30.00 4341.00 9140 20241210 -23.19 5630 20241115 24.69 7200 -2.50 20250410 5630 24.69 20250203 9140 -23.19 20241210 5630 24.69 20241115 0.06 Y 025870 500 20 억 32681 N N 0 N 00 N
12 20250410 140344 57 100.00 KOSDAQ 유통 N N N N N 6930 280 2 4.21 517752830 74880 163.68 6650 7100 6650 8640 4660 6650 6914.43 0.82 0 595 7216 6932 6726 6442 6236 6830 6340 20 1990 500 4780 10 1 4000000 277 231.00 1.60 12 1.87 30.00 4341.00 9140 20241210 -24.18 5630 20241115 23.09 7100 -2.39 20250410 5630 23.09 20250203 9140 -24.18 20241210 5630 23.09 20241115 0.06 Y 025870 500 20 억 32681 N N 0 N 00 N