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
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
20250422,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,240,2,3.59,825226725,118458,376.56,6690,7350,6540,8690,4690,6690,6966.41,0.98,0,8922,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,277,231.00,1.60,12,2.96,30.00,4341.00,9140,20241210,-24.18,5630,20241115,23.09,7400,-6.35,20250414,5630,23.09,20250203,9140,-24.18,20241210,5630,23.09,20241115,0.09,Y,025870,500,20 억,,39292,N,N,3103,N,00,N
20250422,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,260,2,3.89,781893285,112214,356.71,6690,7350,6540,8690,4690,6690,6967.88,0.98,0,6912,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,278,231.67,1.60,12,2.81,30.00,4341.00,9140,20241210,-23.96,5630,20241115,23.45,7400,-6.08,20250414,5630,23.45,20250203,9140,-23.96,20241210,5630,23.45,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N
20250422,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,360,2,5.38,305544325,45165,143.57,6690,7080,6540,8690,4690,6690,6765.07,0.98,0,844,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,282,235.00,1.62,12,1.13,30.00,4341.00,9140,20241210,-22.87,5630,20241115,25.22,7400,-4.73,20250414,5630,25.22,20250203,9140,-22.87,20241210,5630,25.22,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N
20250422,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6725,35,2,0.52,164058040,24693,78.50,6690,6790,6540,8690,4690,6690,6643.91,0.98,0,-546,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,269,224.17,1.55,12,0.62,30.00,4341.00,9140,20241210,-26.42,5630,20241115,19.45,7400,-9.12,20250414,5630,19.45,20250203,9140,-26.42,20241210,5630,19.45,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N
20250422,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6690,0,3,0.00,124763000,18877,60.01,6690,6710,6540,8690,4690,6690,6609.26,0.98,0,2177,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,268,223.00,1.54,12,0.47,30.00,4341.00,9140,20241210,-26.81,5630,20241115,18.83,7400,-9.59,20250414,5630,18.83,20250203,9140,-26.81,20241210,5630,18.83,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N
20250422,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6580,-110,5,-1.64,87169140,13214,42.01,6690,6710,6540,8690,4690,6690,6596.73,0.98,0,2820,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,263,219.33,1.52,12,0.33,30.00,4341.00,9140,20241210,-28.01,5630,20241115,16.87,7400,-11.08,20250414,5630,16.87,20250203,9140,-28.01,20241210,5630,16.87,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N
20250422,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6600,-90,5,-1.35,59505000,9014,28.65,6690,6710,6560,8690,4690,6690,6601.40,0.98,0,1793,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,264,220.00,1.52,12,0.23,30.00,4341.00,9140,20241210,-27.79,5630,20241115,17.23,7400,-10.81,20250414,5630,17.23,20250203,9140,-27.79,20241210,5630,17.23,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N
20250422,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6710,20,2,0.30,4057660,605,1.92,6690,6710,6690,8690,4690,6690,6706.88,0.98,0,52,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,268,223.67,1.55,12,0.02,30.00,4341.00,9140,20241210,-26.59,5630,20241115,19.18,7400,-9.32,20250414,5630,19.18,20250203,9140,-26.59,20241210,5630,19.18,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N
20250421,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6690,0,3,0.00,210696490,31458,197.86,6900,6900,6500,8690,4690,6690,6697.71,0.97,0,673,6936,6812,6576,6452,6216,6875,6515,20,2000,500,4810,10,1,4000000,268,223.00,1.54,12,0.79,30.00,4341.00,9140,20241210,-26.81,5630,20241115,18.83,7400,-9.59,20250414,5630,18.83,20250203,9140,-26.81,20241210,5630,18.83,20241115,0.09,Y,025870,500,20 억,,38619,N,N,49,N,00,N
20250421,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6690,0,3,0.00,205501430,30685,193.00,6900,6900,6500,8690,4690,6690,6697.13,0.97,0,914,6936,6812,6576,6452,6216,6875,6515,20,2000,500,4810,10,1,4000000,268,223.00,1.54,12,0.77,30.00,4341.00,9140,20241210,-26.81,5630,20241115,18.83,7400,-9.59,20250414,5630,18.83,20250203,9140,-26.81,20241210,5630,18.83,20241115,0.09,Y,025870,500,20 억,,38619,N,N,0,N,00,N
20250421,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6710,20,2,0.30,110504070,16551,104.10,6900,6900,6500,8690,4690,6690,6676.58,0.97,0,-2886,6936,6812,6576,6452,6216,6875,6515,20,2000,500,4810,10,1,4000000,268,223.67,1.55,12,0.41,30.00,4341.00,9140,20241210,-26.59,5630,20241115,19.18,7400,-9.32,20250414,5630,19.18,20250203,9140,-26.59,20241210,5630,19.18,20241115,0.09,Y,025870,500,20 억,,38619,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 20250422 160346 57 100.00 KOSDAQ 유통 N N N N N 6930 240 2 3.59 825226725 118458 376.56 6690 7350 6540 8690 4690 6690 6966.41 0.98 0 8922 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 277 231.00 1.60 12 2.96 30.00 4341.00 9140 20241210 -24.18 5630 20241115 23.09 7400 -6.35 20250414 5630 23.09 20250203 9140 -24.18 20241210 5630 23.09 20241115 0.09 Y 025870 500 20 억 39292 N N 3103 N 00 N
3 20250422 150351 57 100.00 KOSDAQ 유통 N N N N N 6950 260 2 3.89 781893285 112214 356.71 6690 7350 6540 8690 4690 6690 6967.88 0.98 0 6912 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 278 231.67 1.60 12 2.81 30.00 4341.00 9140 20241210 -23.96 5630 20241115 23.45 7400 -6.08 20250414 5630 23.45 20250203 9140 -23.96 20241210 5630 23.45 20241115 0.09 Y 025870 500 20 억 39292 N N 49 N 00 N
4 20250422 140351 57 100.00 KOSDAQ 유통 N N N N N 7050 360 2 5.38 305544325 45165 143.57 6690 7080 6540 8690 4690 6690 6765.07 0.98 0 844 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 282 235.00 1.62 12 1.13 30.00 4341.00 9140 20241210 -22.87 5630 20241115 25.22 7400 -4.73 20250414 5630 25.22 20250203 9140 -22.87 20241210 5630 25.22 20241115 0.09 Y 025870 500 20 억 39292 N N 49 N 00 N
5 20250422 130351 57 100.00 KOSDAQ 유통 N N N N N 6725 35 2 0.52 164058040 24693 78.50 6690 6790 6540 8690 4690 6690 6643.91 0.98 0 -546 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 269 224.17 1.55 12 0.62 30.00 4341.00 9140 20241210 -26.42 5630 20241115 19.45 7400 -9.12 20250414 5630 19.45 20250203 9140 -26.42 20241210 5630 19.45 20241115 0.09 Y 025870 500 20 억 39292 N N 49 N 00 N
6 20250422 120351 57 100.00 KOSDAQ 유통 N N N N N 6690 0 3 0.00 124763000 18877 60.01 6690 6710 6540 8690 4690 6690 6609.26 0.98 0 2177 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 268 223.00 1.54 12 0.47 30.00 4341.00 9140 20241210 -26.81 5630 20241115 18.83 7400 -9.59 20250414 5630 18.83 20250203 9140 -26.81 20241210 5630 18.83 20241115 0.09 Y 025870 500 20 억 39292 N N 49 N 00 N
7 20250422 110351 57 100.00 KOSDAQ 유통 N N N N N 6580 -110 5 -1.64 87169140 13214 42.01 6690 6710 6540 8690 4690 6690 6596.73 0.98 0 2820 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 263 219.33 1.52 12 0.33 30.00 4341.00 9140 20241210 -28.01 5630 20241115 16.87 7400 -11.08 20250414 5630 16.87 20250203 9140 -28.01 20241210 5630 16.87 20241115 0.09 Y 025870 500 20 억 39292 N N 49 N 00 N
8 20250422 100351 57 100.00 KOSDAQ 유통 N N N N N 6600 -90 5 -1.35 59505000 9014 28.65 6690 6710 6560 8690 4690 6690 6601.40 0.98 0 1793 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 264 220.00 1.52 12 0.23 30.00 4341.00 9140 20241210 -27.79 5630 20241115 17.23 7400 -10.81 20250414 5630 17.23 20250203 9140 -27.79 20241210 5630 17.23 20241115 0.09 Y 025870 500 20 억 39292 N N 49 N 00 N
9 20250422 090351 57 100.00 KOSDAQ 유통 N N N N N 6710 20 2 0.30 4057660 605 1.92 6690 6710 6690 8690 4690 6690 6706.88 0.98 0 52 7096 6892 6696 6492 6296 6795 6395 20 2000 500 4810 10 1 4000000 268 223.67 1.55 12 0.02 30.00 4341.00 9140 20241210 -26.59 5630 20241115 19.18 7400 -9.32 20250414 5630 19.18 20250203 9140 -26.59 20241210 5630 19.18 20241115 0.09 Y 025870 500 20 억 39292 N N 49 N 00 N
10 20250421 160344 57 100.00 KOSDAQ 유통 N N N N N 6690 0 3 0.00 210696490 31458 197.86 6900 6900 6500 8690 4690 6690 6697.71 0.97 0 673 6936 6812 6576 6452 6216 6875 6515 20 2000 500 4810 10 1 4000000 268 223.00 1.54 12 0.79 30.00 4341.00 9140 20241210 -26.81 5630 20241115 18.83 7400 -9.59 20250414 5630 18.83 20250203 9140 -26.81 20241210 5630 18.83 20241115 0.09 Y 025870 500 20 억 38619 N N 49 N 00 N
11 20250421 150350 57 100.00 KOSDAQ 유통 N N N N N 6690 0 3 0.00 205501430 30685 193.00 6900 6900 6500 8690 4690 6690 6697.13 0.97 0 914 6936 6812 6576 6452 6216 6875 6515 20 2000 500 4810 10 1 4000000 268 223.00 1.54 12 0.77 30.00 4341.00 9140 20241210 -26.81 5630 20241115 18.83 7400 -9.59 20250414 5630 18.83 20250203 9140 -26.81 20241210 5630 18.83 20241115 0.09 Y 025870 500 20 억 38619 N N 0 N 00 N
12 20250421 140350 57 100.00 KOSDAQ 유통 N N N N N 6710 20 2 0.30 110504070 16551 104.10 6900 6900 6500 8690 4690 6690 6676.58 0.97 0 -2886 6936 6812 6576 6452 6216 6875 6515 20 2000 500 4810 10 1 4000000 268 223.67 1.55 12 0.41 30.00 4341.00 9140 20241210 -26.59 5630 20241115 19.18 7400 -9.32 20250414 5630 19.18 20250203 9140 -26.59 20241210 5630 19.18 20241115 0.09 Y 025870 500 20 억 38619 N N 0 N 00 N