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
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
20250414,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,50,2,0.73,523527040,74983,114.10,7040,7400,6720,8900,4800,6850,6981.95,0.71,0,1263,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,276,230.00,1.59,12,1.87,30.00,4341.00,9140,20241210,-24.51,5630,20241115,22.56,7400,-6.76,20250414,5630,22.56,20250203,9140,-24.51,20241210,5630,22.56,20241115,0.05,Y,025870,500,20 억,,28447,N,N,324,N,00,N
20250414,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6890,40,2,0.58,512637500,73399,111.69,7040,7400,6720,8900,4800,6850,6984.26,0.71,0,1031,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,276,229.67,1.59,12,1.83,30.00,4341.00,9140,20241210,-24.62,5630,20241115,22.38,7400,-6.89,20250414,5630,22.38,20250203,9140,-24.62,20241210,5630,22.38,20241115,0.05,Y,025870,500,20 억,,28447,N,N,293,N,00,N
20250414,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6870,20,2,0.29,490872200,70231,106.87,7040,7400,6720,8900,4800,6850,6989.40,0.71,0,1082,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,275,229.00,1.58,12,1.76,30.00,4341.00,9140,20241210,-24.84,5630,20241115,22.02,7400,-7.16,20250414,5630,22.02,20250203,9140,-24.84,20241210,5630,22.02,20241115,0.05,Y,025870,500,20 억,,28447,N,N,293,N,00,N
20250414,130346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,140,2,2.04,472762840,67624,102.90,7040,7400,6720,8900,4800,6850,6991.06,0.71,0,1135,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,280,233.00,1.61,12,1.69,30.00,4341.00,9140,20241210,-23.52,5630,20241115,24.16,7400,-5.54,20250414,5630,24.16,20250203,9140,-23.52,20241210,5630,24.16,20241115,0.05,Y,025870,500,20 억,,28447,N,N,293,N,00,N
20250414,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6790,-60,5,-0.88,423764430,60529,92.11,7040,7400,6720,8900,4800,6850,7001.02,0.71,0,1211,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,272,226.33,1.56,12,1.51,30.00,4341.00,9140,20241210,-25.71,5630,20241115,20.60,7400,-8.24,20250414,5630,20.60,20250203,9140,-25.71,20241210,5630,20.60,20241115,0.05,Y,025870,500,20 억,,28447,N,N,293,N,00,N
20250414,110344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6780,-70,5,-1.02,396560200,56518,86.00,7040,7400,6720,8900,4800,6850,7016.54,0.71,0,951,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,271,226.00,1.56,12,1.41,30.00,4341.00,9140,20241210,-25.82,5630,20241115,20.43,7400,-8.38,20250414,5630,20.43,20250203,9140,-25.82,20241210,5630,20.43,20241115,0.05,Y,025870,500,20 억,,28447,N,N,293,N,00,N
20250414,100346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6760,-90,5,-1.31,348355010,49365,75.12,7040,7400,6720,8900,4800,6850,7056.73,0.71,0,-213,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,270,225.33,1.56,12,1.23,30.00,4341.00,9140,20241210,-26.04,5630,20241115,20.07,7400,-8.65,20250414,5630,20.07,20250203,9140,-26.04,20241210,5630,20.07,20241115,0.05,Y,025870,500,20 억,,28447,N,N,293,N,00,N
20250414,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,440,2,6.42,121233880,16820,25.60,7040,7400,6900,8900,4800,6850,7207.79,0.71,0,-733,7516,7182,6986,6652,6456,7085,6555,20,2050,500,4930,10,1,4000000,292,243.00,1.68,12,0.42,30.00,4341.00,9140,20241210,-20.24,5630,20241115,29.48,7400,-1.49,20250414,5630,29.48,20250203,9140,-20.24,20241210,5630,29.48,20241115,0.05,Y,025870,500,20 억,,28447,N,N,293,N,00,N
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
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 유통 N N N N N 6900 50 2 0.73 523527040 74983 114.10 7040 7400 6720 8900 4800 6850 6981.95 0.71 0 1263 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 276 230.00 1.59 12 1.87 30.00 4341.00 9140 20241210 -24.51 5630 20241115 22.56 7400 -6.76 20250414 5630 22.56 20250203 9140 -24.51 20241210 5630 22.56 20241115 0.05 Y 025870 500 20 억 28447 N N 324 N 00 N
3 20250414 150346 57 100.00 KOSDAQ 유통 N N N N N 6890 40 2 0.58 512637500 73399 111.69 7040 7400 6720 8900 4800 6850 6984.26 0.71 0 1031 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 276 229.67 1.59 12 1.83 30.00 4341.00 9140 20241210 -24.62 5630 20241115 22.38 7400 -6.89 20250414 5630 22.38 20250203 9140 -24.62 20241210 5630 22.38 20241115 0.05 Y 025870 500 20 억 28447 N N 293 N 00 N
4 20250414 140345 57 100.00 KOSDAQ 유통 N N N N N 6870 20 2 0.29 490872200 70231 106.87 7040 7400 6720 8900 4800 6850 6989.40 0.71 0 1082 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 275 229.00 1.58 12 1.76 30.00 4341.00 9140 20241210 -24.84 5630 20241115 22.02 7400 -7.16 20250414 5630 22.02 20250203 9140 -24.84 20241210 5630 22.02 20241115 0.05 Y 025870 500 20 억 28447 N N 293 N 00 N
5 20250414 130346 57 100.00 KOSDAQ 유통 N N N N N 6990 140 2 2.04 472762840 67624 102.90 7040 7400 6720 8900 4800 6850 6991.06 0.71 0 1135 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 280 233.00 1.61 12 1.69 30.00 4341.00 9140 20241210 -23.52 5630 20241115 24.16 7400 -5.54 20250414 5630 24.16 20250203 9140 -23.52 20241210 5630 24.16 20241115 0.05 Y 025870 500 20 억 28447 N N 293 N 00 N
6 20250414 120347 57 100.00 KOSDAQ 유통 N N N N N 6790 -60 5 -0.88 423764430 60529 92.11 7040 7400 6720 8900 4800 6850 7001.02 0.71 0 1211 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 272 226.33 1.56 12 1.51 30.00 4341.00 9140 20241210 -25.71 5630 20241115 20.60 7400 -8.24 20250414 5630 20.60 20250203 9140 -25.71 20241210 5630 20.60 20241115 0.05 Y 025870 500 20 억 28447 N N 293 N 00 N
7 20250414 110344 57 100.00 KOSDAQ 유통 N N N N N 6780 -70 5 -1.02 396560200 56518 86.00 7040 7400 6720 8900 4800 6850 7016.54 0.71 0 951 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 271 226.00 1.56 12 1.41 30.00 4341.00 9140 20241210 -25.82 5630 20241115 20.43 7400 -8.38 20250414 5630 20.43 20250203 9140 -25.82 20241210 5630 20.43 20241115 0.05 Y 025870 500 20 억 28447 N N 293 N 00 N
8 20250414 100346 57 100.00 KOSDAQ 유통 N N N N N 6760 -90 5 -1.31 348355010 49365 75.12 7040 7400 6720 8900 4800 6850 7056.73 0.71 0 -213 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 270 225.33 1.56 12 1.23 30.00 4341.00 9140 20241210 -26.04 5630 20241115 20.07 7400 -8.65 20250414 5630 20.07 20250203 9140 -26.04 20241210 5630 20.07 20241115 0.05 Y 025870 500 20 억 28447 N N 293 N 00 N
9 20250414 090346 57 100.00 KOSDAQ 유통 N N N N N 7290 440 2 6.42 121233880 16820 25.60 7040 7400 6900 8900 4800 6850 7207.79 0.71 0 -733 7516 7182 6986 6652 6456 7085 6555 20 2050 500 4930 10 1 4000000 292 243.00 1.68 12 0.42 30.00 4341.00 9140 20241210 -20.24 5630 20241115 29.48 7400 -1.49 20250414 5630 29.48 20250203 9140 -20.24 20241210 5630 29.48 20241115 0.05 Y 025870 500 20 억 28447 N N 293 N 00 N
10 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
11 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
12 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