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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,60,2,1.00,23249535,3853,62.29,5990,6100,5940,7800,4200,6000,6034.10,0.87,0,-30,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,242,202.00,1.40,12,0.10,30.00,4341.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N
20250318,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,50,2,0.83,21879905,3627,58.63,5990,6100,5940,7800,4200,6000,6032.51,0.87,0,-27,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,242,201.67,1.39,12,0.09,30.00,4341.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N
20250318,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-20,5,-0.33,7515315,1258,20.34,5990,6040,5940,7800,4200,6000,5974.02,0.87,0,32,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,239,199.33,1.38,12,0.03,30.00,4341.00,9140,20241210,-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,,34644,N,N,0,N,00,N
20250318,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,20,2,0.33,5002785,839,13.56,5990,6040,5940,7800,4200,6000,5962.79,0.87,0,32,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,241,200.67,1.39,12,0.02,30.00,4341.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N
20250318,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-20,5,-0.33,4551285,764,12.35,5990,6040,5940,7800,4200,6000,5957.18,0.87,0,93,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,239,199.33,1.38,12,0.02,30.00,4341.00,9140,20241210,-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,,34644,N,N,0,N,00,N
20250318,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-20,5,-0.33,3684405,619,10.01,5990,6040,5940,7800,4200,6000,5952.19,0.87,0,85,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,239,199.33,1.38,12,0.02,30.00,4341.00,9140,20241210,-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,,34644,N,N,0,N,00,N
20250318,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,0,3,0.00,3486535,586,9.47,5990,6000,5940,7800,4200,6000,5949.72,0.87,0,89,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,240,200.00,1.38,12,0.01,30.00,4341.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N
20250318,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-10,5,-0.17,137770,23,0.37,5990,5990,5990,7800,4200,6000,5990.00,0.87,0,-3,6226,6112,5986,5872,5746,6170,5930,20,1800,500,4320,10,1,4000000,240,199.67,1.38,12,0.00,30.00,4341.00,9140,20241210,-34.46,5630,20241115,6.39,6900,-13.19,20250115,5630,6.39,20250203,9140,-34.46,20241210,5630,6.39,20241115,0.05,N,025870,500,20 억,,34644,N,N,0,N,00,N
20250317,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,80,2,1.35,36825780,6131,185.45,5930,6100,5860,7690,4150,5920,6006.49,0.87,0,5,6046,5982,5916,5852,5786,6015,5885,20,1770,500,4260,10,1,4000000,240,81.08,1.37,12,0.15,74.00,4368.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.05,N,025870,500,20 억,,34638,N,N,0,N,00,N
20250317,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,90,2,1.52,32552300,5415,163.79,5930,6100,5860,7690,4150,5920,6011.51,0.87,0,-33,6046,5982,5916,5852,5786,6015,5885,20,1770,500,4260,10,1,4000000,240,81.22,1.38,12,0.14,74.00,4368.00,9140,20241210,-34.25,5630,20241115,6.75,6900,-12.90,20250115,5630,6.75,20250203,9140,-34.25,20241210,5630,6.75,20241115,0.05,N,025870,500,20 억,,34638,N,N,0,N,00,N
20250317,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,70,2,1.18,31205820,5192,157.05,5930,6100,5860,7690,4150,5920,6010.37,0.87,0,-46,6046,5982,5916,5852,5786,6015,5885,20,1770,500,4260,10,1,4000000,240,80.95,1.37,12,0.13,74.00,4368.00,9140,20241210,-34.46,5630,20241115,6.39,6900,-13.19,20250115,5630,6.39,20250203,9140,-34.46,20241210,5630,6.39,20241115,0.05,N,025870,500,20 억,,34638,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 20250318 160355 57 100.00 KOSDAQ 유통 N N N N N 6060 60 2 1.00 23249535 3853 62.29 5990 6100 5940 7800 4200 6000 6034.10 0.87 0 -30 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 242 202.00 1.40 12 0.10 30.00 4341.00 9140 20241210 -33.70 5630 20241115 7.64 6900 -12.17 20250115 5630 7.64 20250203 9140 -33.70 20241210 5630 7.64 20241115 0.05 N 025870 500 20 억 34644 N N 0 N 00 N
3 20250318 150357 57 100.00 KOSDAQ 유통 N N N N N 6050 50 2 0.83 21879905 3627 58.63 5990 6100 5940 7800 4200 6000 6032.51 0.87 0 -27 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 242 201.67 1.39 12 0.09 30.00 4341.00 9140 20241210 -33.81 5630 20241115 7.46 6900 -12.32 20250115 5630 7.46 20250203 9140 -33.81 20241210 5630 7.46 20241115 0.05 N 025870 500 20 억 34644 N N 0 N 00 N
4 20250318 140356 57 100.00 KOSDAQ 유통 N N N N N 5980 -20 5 -0.33 7515315 1258 20.34 5990 6040 5940 7800 4200 6000 5974.02 0.87 0 32 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 239 199.33 1.38 12 0.03 30.00 4341.00 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 34644 N N 0 N 00 N
5 20250318 130356 57 100.00 KOSDAQ 유통 N N N N N 6020 20 2 0.33 5002785 839 13.56 5990 6040 5940 7800 4200 6000 5962.79 0.87 0 32 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 241 200.67 1.39 12 0.02 30.00 4341.00 9140 20241210 -34.14 5630 20241115 6.93 6900 -12.75 20250115 5630 6.93 20250203 9140 -34.14 20241210 5630 6.93 20241115 0.05 N 025870 500 20 억 34644 N N 0 N 00 N
6 20250318 120355 57 100.00 KOSDAQ 유통 N N N N N 5980 -20 5 -0.33 4551285 764 12.35 5990 6040 5940 7800 4200 6000 5957.18 0.87 0 93 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 239 199.33 1.38 12 0.02 30.00 4341.00 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 34644 N N 0 N 00 N
7 20250318 110355 57 100.00 KOSDAQ 유통 N N N N N 5980 -20 5 -0.33 3684405 619 10.01 5990 6040 5940 7800 4200 6000 5952.19 0.87 0 85 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 239 199.33 1.38 12 0.02 30.00 4341.00 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 34644 N N 0 N 00 N
8 20250318 100356 57 100.00 KOSDAQ 유통 N N N N N 6000 0 3 0.00 3486535 586 9.47 5990 6000 5940 7800 4200 6000 5949.72 0.87 0 89 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 240 200.00 1.38 12 0.01 30.00 4341.00 9140 20241210 -34.35 5630 20241115 6.57 6900 -13.04 20250115 5630 6.57 20250203 9140 -34.35 20241210 5630 6.57 20241115 0.05 N 025870 500 20 억 34644 N N 0 N 00 N
9 20250318 090356 57 100.00 KOSDAQ 유통 N N N N N 5990 -10 5 -0.17 137770 23 0.37 5990 5990 5990 7800 4200 6000 5990.00 0.87 0 -3 6226 6112 5986 5872 5746 6170 5930 20 1800 500 4320 10 1 4000000 240 199.67 1.38 12 0.00 30.00 4341.00 9140 20241210 -34.46 5630 20241115 6.39 6900 -13.19 20250115 5630 6.39 20250203 9140 -34.46 20241210 5630 6.39 20241115 0.05 N 025870 500 20 억 34644 N N 0 N 00 N
10 20250317 160356 57 100.00 KOSDAQ 유통 N N N N N 6000 80 2 1.35 36825780 6131 185.45 5930 6100 5860 7690 4150 5920 6006.49 0.87 0 5 6046 5982 5916 5852 5786 6015 5885 20 1770 500 4260 10 1 4000000 240 81.08 1.37 12 0.15 74.00 4368.00 9140 20241210 -34.35 5630 20241115 6.57 6900 -13.04 20250115 5630 6.57 20250203 9140 -34.35 20241210 5630 6.57 20241115 0.05 N 025870 500 20 억 34638 N N 0 N 00 N
11 20250317 150355 57 100.00 KOSDAQ 유통 N N N N N 6010 90 2 1.52 32552300 5415 163.79 5930 6100 5860 7690 4150 5920 6011.51 0.87 0 -33 6046 5982 5916 5852 5786 6015 5885 20 1770 500 4260 10 1 4000000 240 81.22 1.38 12 0.14 74.00 4368.00 9140 20241210 -34.25 5630 20241115 6.75 6900 -12.90 20250115 5630 6.75 20250203 9140 -34.25 20241210 5630 6.75 20241115 0.05 N 025870 500 20 억 34638 N N 0 N 00 N
12 20250317 140356 57 100.00 KOSDAQ 유통 N N N N N 5990 70 2 1.18 31205820 5192 157.05 5930 6100 5860 7690 4150 5920 6010.37 0.87 0 -46 6046 5982 5916 5852 5786 6015 5885 20 1770 500 4260 10 1 4000000 240 80.95 1.37 12 0.13 74.00 4368.00 9140 20241210 -34.46 5630 20241115 6.39 6900 -13.19 20250115 5630 6.39 20250203 9140 -34.46 20241210 5630 6.39 20241115 0.05 N 025870 500 20 억 34638 N N 0 N 00 N