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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025870/price/prices-20250301.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
20250312,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,20,2,0.34,40389120,6814,122.62,5910,5980,5910,7680,4140,5910,5927.37,0.78,0,930,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,237,80.14,1.36,12,0.17,74.00,4368.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250312,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,20,2,0.34,38884270,6560,118.05,5910,5980,5910,7680,4140,5910,5927.48,0.78,0,921,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,237,80.14,1.36,12,0.16,74.00,4368.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250312,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,10,2,0.17,35974730,6070,109.23,5910,5980,5910,7680,4140,5910,5926.64,0.78,0,481,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,237,80.00,1.36,12,0.15,74.00,4368.00,9140,20241210,-35.23,5630,20241115,5.15,6900,-14.20,20250115,5630,5.15,20250203,9140,-35.23,20241210,5630,5.15,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250312,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,70,2,1.18,15174610,2560,46.07,5910,5980,5910,7680,4140,5910,5927.58,0.78,0,401,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,239,80.81,1.37,12,0.06,74.00,4368.00,9140,20241210,-34.57,5630,20241115,6.22,6900,-13.33,20250115,5630,6.22,20250203,9140,-34.57,20241210,5630,6.22,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250312,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,60,2,1.02,15156680,2557,46.01,5910,5970,5910,7680,4140,5910,5927.52,0.78,0,402,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,239,80.68,1.37,12,0.06,74.00,4368.00,9140,20241210,-34.68,5630,20241115,6.04,6900,-13.48,20250115,5630,6.04,20250203,9140,-34.68,20241210,5630,6.04,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250312,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,40,2,0.68,10858420,1835,33.02,5910,5960,5910,7680,4140,5910,5917.40,0.78,0,4,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,238,80.41,1.36,12,0.05,74.00,4368.00,9140,20241210,-34.90,5630,20241115,5.68,6900,-13.77,20250115,5630,5.68,20250203,9140,-34.90,20241210,5630,5.68,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250312,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,20,2,0.34,1425800,241,4.34,5910,5930,5910,7680,4140,5910,5916.18,0.78,0,31,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,237,80.14,1.36,12,0.01,74.00,4368.00,9140,20241210,-35.12,5630,20241115,5.33,6900,-14.06,20250115,5630,5.33,20250203,9140,-35.12,20241210,5630,5.33,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250312,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,0,3,0.00,65010,11,0.20,5910,5910,5910,7680,4140,5910,5910.00,0.78,0,-1,6023,5966,5933,5876,5843,5950,5860,20,1770,500,4250,10,1,4000000,236,79.86,1.35,12,0.00,74.00,4368.00,9140,20241210,-35.34,5630,20241115,4.97,6900,-14.35,20250115,5630,4.97,20250203,9140,-35.34,20241210,5630,4.97,20241115,0.05,N,025870,500,20 억,,31211,N,N,0,N,00,N
20250311,160347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-90,5,-1.50,32939480,5557,296.69,5930,5990,5900,7800,4200,6000,5927.57,0.78,0,-167,6046,6022,5996,5972,5946,6035,5985,20,1800,500,4320,10,1,4000000,236,79.86,1.35,12,0.14,74.00,4368.00,9140,20241210,-35.34,5630,20241115,4.97,6900,-14.35,20250115,5630,4.97,20250203,9140,-35.34,20241210,5630,4.97,20241115,0.06,N,025870,500,20 억,,31378,N,N,0,N,00,N
20250311,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,-50,5,-0.83,24857850,4190,223.71,5930,5990,5900,7800,4200,6000,5932.66,0.78,0,-120,6046,6022,5996,5972,5946,6035,5985,20,1800,500,4320,10,1,4000000,238,80.41,1.36,12,0.10,74.00,4368.00,9140,20241210,-34.90,5630,20241115,5.68,6900,-13.77,20250115,5630,5.68,20250203,9140,-34.90,20241210,5630,5.68,20241115,0.06,N,025870,500,20 억,,31378,N,N,0,N,00,N
20250311,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-100,5,-1.67,24679390,4160,222.10,5930,5990,5900,7800,4200,6000,5932.55,0.78,0,-110,6046,6022,5996,5972,5946,6035,5985,20,1800,500,4320,10,1,4000000,236,79.73,1.35,12,0.10,74.00,4368.00,9140,20241210,-35.45,5630,20241115,4.80,6900,-14.49,20250115,5630,4.80,20250203,9140,-35.45,20241210,5630,4.80,20241115,0.06,N,025870,500,20 억,,31378,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 20250312 160350 57 100.00 KOSDAQ 유통 N N N N N 5930 20 2 0.34 40389120 6814 122.62 5910 5980 5910 7680 4140 5910 5927.37 0.78 0 930 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 237 80.14 1.36 12 0.17 74.00 4368.00 9140 20241210 -35.12 5630 20241115 5.33 6900 -14.06 20250115 5630 5.33 20250203 9140 -35.12 20241210 5630 5.33 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
3 20250312 150351 57 100.00 KOSDAQ 유통 N N N N N 5930 20 2 0.34 38884270 6560 118.05 5910 5980 5910 7680 4140 5910 5927.48 0.78 0 921 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 237 80.14 1.36 12 0.16 74.00 4368.00 9140 20241210 -35.12 5630 20241115 5.33 6900 -14.06 20250115 5630 5.33 20250203 9140 -35.12 20241210 5630 5.33 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
4 20250312 140350 57 100.00 KOSDAQ 유통 N N N N N 5920 10 2 0.17 35974730 6070 109.23 5910 5980 5910 7680 4140 5910 5926.64 0.78 0 481 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 237 80.00 1.36 12 0.15 74.00 4368.00 9140 20241210 -35.23 5630 20241115 5.15 6900 -14.20 20250115 5630 5.15 20250203 9140 -35.23 20241210 5630 5.15 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
5 20250312 130350 57 100.00 KOSDAQ 유통 N N N N N 5980 70 2 1.18 15174610 2560 46.07 5910 5980 5910 7680 4140 5910 5927.58 0.78 0 401 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 239 80.81 1.37 12 0.06 74.00 4368.00 9140 20241210 -34.57 5630 20241115 6.22 6900 -13.33 20250115 5630 6.22 20250203 9140 -34.57 20241210 5630 6.22 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
6 20250312 120351 57 100.00 KOSDAQ 유통 N N N N N 5970 60 2 1.02 15156680 2557 46.01 5910 5970 5910 7680 4140 5910 5927.52 0.78 0 402 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 239 80.68 1.37 12 0.06 74.00 4368.00 9140 20241210 -34.68 5630 20241115 6.04 6900 -13.48 20250115 5630 6.04 20250203 9140 -34.68 20241210 5630 6.04 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
7 20250312 110348 57 100.00 KOSDAQ 유통 N N N N N 5950 40 2 0.68 10858420 1835 33.02 5910 5960 5910 7680 4140 5910 5917.40 0.78 0 4 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 238 80.41 1.36 12 0.05 74.00 4368.00 9140 20241210 -34.90 5630 20241115 5.68 6900 -13.77 20250115 5630 5.68 20250203 9140 -34.90 20241210 5630 5.68 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
8 20250312 100350 57 100.00 KOSDAQ 유통 N N N N N 5930 20 2 0.34 1425800 241 4.34 5910 5930 5910 7680 4140 5910 5916.18 0.78 0 31 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 237 80.14 1.36 12 0.01 74.00 4368.00 9140 20241210 -35.12 5630 20241115 5.33 6900 -14.06 20250115 5630 5.33 20250203 9140 -35.12 20241210 5630 5.33 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
9 20250312 090351 57 100.00 KOSDAQ 유통 N N N N N 5910 0 3 0.00 65010 11 0.20 5910 5910 5910 7680 4140 5910 5910.00 0.78 0 -1 6023 5966 5933 5876 5843 5950 5860 20 1770 500 4250 10 1 4000000 236 79.86 1.35 12 0.00 74.00 4368.00 9140 20241210 -35.34 5630 20241115 4.97 6900 -14.35 20250115 5630 4.97 20250203 9140 -35.34 20241210 5630 4.97 20241115 0.05 N 025870 500 20 억 31211 N N 0 N 00 N
10 20250311 160347 57 100.00 KOSDAQ 유통 N N N N N 5910 -90 5 -1.50 32939480 5557 296.69 5930 5990 5900 7800 4200 6000 5927.57 0.78 0 -167 6046 6022 5996 5972 5946 6035 5985 20 1800 500 4320 10 1 4000000 236 79.86 1.35 12 0.14 74.00 4368.00 9140 20241210 -35.34 5630 20241115 4.97 6900 -14.35 20250115 5630 4.97 20250203 9140 -35.34 20241210 5630 4.97 20241115 0.06 N 025870 500 20 억 31378 N N 0 N 00 N
11 20250311 150349 57 100.00 KOSDAQ 유통 N N N N N 5950 -50 5 -0.83 24857850 4190 223.71 5930 5990 5900 7800 4200 6000 5932.66 0.78 0 -120 6046 6022 5996 5972 5946 6035 5985 20 1800 500 4320 10 1 4000000 238 80.41 1.36 12 0.10 74.00 4368.00 9140 20241210 -34.90 5630 20241115 5.68 6900 -13.77 20250115 5630 5.68 20250203 9140 -34.90 20241210 5630 5.68 20241115 0.06 N 025870 500 20 억 31378 N N 0 N 00 N
12 20250311 140348 57 100.00 KOSDAQ 유통 N N N N N 5900 -100 5 -1.67 24679390 4160 222.10 5930 5990 5900 7800 4200 6000 5932.55 0.78 0 -110 6046 6022 5996 5972 5946 6035 5985 20 1800 500 4320 10 1 4000000 236 79.73 1.35 12 0.10 74.00 4368.00 9140 20241210 -35.45 5630 20241115 4.80 6900 -14.49 20250115 5630 4.80 20250203 9140 -35.45 20241210 5630 4.80 20241115 0.06 N 025870 500 20 억 31378 N N 0 N 00 N