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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,100,2,1.68,25275955,4161,61.59,5960,6310,5960,7740,4180,5960,6074.49,0.80,0,-876,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,242,81.89,1.39,12,0.10,74.00,4368.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250306,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,100,2,1.68,22187065,3647,53.98,5960,6310,5960,7740,4180,5960,6083.65,0.80,0,-866,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,242,81.89,1.39,12,0.09,74.00,4368.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250306,140344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,110,2,1.85,17054125,2793,41.34,5960,6310,5960,7740,4180,5960,6106.02,0.80,0,-773,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,243,82.03,1.39,12,0.07,74.00,4368.00,9140,20241210,-33.59,5630,20241115,7.82,6900,-12.03,20250115,5630,7.82,20250203,9140,-33.59,20241210,5630,7.82,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250306,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,120,2,2.01,17041985,2791,41.31,5960,6310,5960,7740,4180,5960,6106.05,0.80,0,-773,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,243,82.16,1.39,12,0.07,74.00,4368.00,9140,20241210,-33.48,5630,20241115,7.99,6900,-11.88,20250115,5630,7.99,20250203,9140,-33.48,20241210,5630,7.99,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250306,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,130,2,2.18,15966325,2613,38.68,5960,6310,5960,7740,4180,5960,6110.34,0.80,0,-772,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,244,82.30,1.39,12,0.07,74.00,4368.00,9140,20241210,-33.37,5630,20241115,8.17,6900,-11.74,20250115,5630,8.17,20250203,9140,-33.37,20241210,5630,8.17,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250306,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,80,2,1.34,15954175,2611,38.65,5960,6310,5960,7740,4180,5960,6110.37,0.80,0,-772,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,242,81.62,1.38,12,0.07,74.00,4368.00,9140,20241210,-33.92,5630,20241115,7.28,6900,-12.46,20250115,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250306,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,50,2,0.84,15360695,2513,37.20,5960,6310,5960,7740,4180,5960,6112.49,0.80,0,-762,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,240,81.22,1.38,12,0.06,74.00,4368.00,9140,20241210,-34.25,5630,20241115,6.75,6900,-12.90,20250115,5630,6.75,20250203,9140,-34.25,20241210,5630,6.75,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250306,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,0,3,0.00,429120,72,1.07,5960,5960,5960,7740,4180,5960,5960.00,0.80,0,0,6166,6062,5986,5882,5806,6115,5935,20,1780,500,4290,10,1,4000000,238,80.54,1.36,12,0.00,74.00,4368.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.06,N,025870,500,20 억,,32189,N,N,0,N,00,N
20250305,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,0,3,0.00,40360680,6755,91.94,5910,6090,5910,7740,4180,5960,5974.93,0.79,0,631,6086,6022,5966,5902,5846,6055,5935,20,1780,500,4290,10,1,4000000,238,80.54,1.36,12,0.17,74.00,4368.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.06,N,025870,500,20 억,,31558,N,N,0,N,00,N
20250305,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,0,3,0.00,37286110,6239,84.92,5910,6090,5910,7740,4180,5960,5976.30,0.79,0,513,6086,6022,5966,5902,5846,6055,5935,20,1780,500,4290,10,1,4000000,238,80.54,1.36,12,0.16,74.00,4368.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.06,N,025870,500,20 억,,31558,N,N,0,N,00,N
20250305,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,10,2,0.17,34748460,5812,79.11,5910,6090,5910,7740,4180,5960,5978.74,0.79,0,492,6086,6022,5966,5902,5846,6055,5935,20,1780,500,4290,10,1,4000000,239,80.68,1.37,12,0.15,74.00,4368.00,9140,20241210,-34.68,5630,20241115,6.04,6900,-13.48,20250115,5630,6.04,20250203,9140,-34.68,20241210,5630,6.04,20241115,0.06,N,025870,500,20 억,,31558,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 20250306 160344 57 100.00 KOSDAQ 유통 N N N N N 6060 100 2 1.68 25275955 4161 61.59 5960 6310 5960 7740 4180 5960 6074.49 0.80 0 -876 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 242 81.89 1.39 12 0.10 74.00 4368.00 9140 20241210 -33.70 5630 20241115 7.64 6900 -12.17 20250115 5630 7.64 20250203 9140 -33.70 20241210 5630 7.64 20241115 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
3 20250306 150344 57 100.00 KOSDAQ 유통 N N N N N 6060 100 2 1.68 22187065 3647 53.98 5960 6310 5960 7740 4180 5960 6083.65 0.80 0 -866 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 242 81.89 1.39 12 0.09 74.00 4368.00 9140 20241210 -33.70 5630 20241115 7.64 6900 -12.17 20250115 5630 7.64 20250203 9140 -33.70 20241210 5630 7.64 20241115 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
4 20250306 140344 57 100.00 KOSDAQ 유통 N N N N N 6070 110 2 1.85 17054125 2793 41.34 5960 6310 5960 7740 4180 5960 6106.02 0.80 0 -773 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 243 82.03 1.39 12 0.07 74.00 4368.00 9140 20241210 -33.59 5630 20241115 7.82 6900 -12.03 20250115 5630 7.82 20250203 9140 -33.59 20241210 5630 7.82 20241115 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
5 20250306 130344 57 100.00 KOSDAQ 유통 N N N N N 6080 120 2 2.01 17041985 2791 41.31 5960 6310 5960 7740 4180 5960 6106.05 0.80 0 -773 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 243 82.16 1.39 12 0.07 74.00 4368.00 9140 20241210 -33.48 5630 20241115 7.99 6900 -11.88 20250115 5630 7.99 20250203 9140 -33.48 20241210 5630 7.99 20241115 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
6 20250306 120344 57 100.00 KOSDAQ 유통 N N N N N 6090 130 2 2.18 15966325 2613 38.68 5960 6310 5960 7740 4180 5960 6110.34 0.80 0 -772 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 244 82.30 1.39 12 0.07 74.00 4368.00 9140 20241210 -33.37 5630 20241115 8.17 6900 -11.74 20250115 5630 8.17 20250203 9140 -33.37 20241210 5630 8.17 20241115 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
7 20250306 110343 57 100.00 KOSDAQ 유통 N N N N N 6040 80 2 1.34 15954175 2611 38.65 5960 6310 5960 7740 4180 5960 6110.37 0.80 0 -772 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 242 81.62 1.38 12 0.07 74.00 4368.00 9140 20241210 -33.92 5630 20241115 7.28 6900 -12.46 20250115 5630 7.28 20250203 9140 -33.92 20241210 5630 7.28 20241115 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
8 20250306 100344 57 100.00 KOSDAQ 유통 N N N N N 6010 50 2 0.84 15360695 2513 37.20 5960 6310 5960 7740 4180 5960 6112.49 0.80 0 -762 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 240 81.22 1.38 12 0.06 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 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
9 20250306 090346 57 100.00 KOSDAQ 유통 N N N N N 5960 0 3 0.00 429120 72 1.07 5960 5960 5960 7740 4180 5960 5960.00 0.80 0 0 6166 6062 5986 5882 5806 6115 5935 20 1780 500 4290 10 1 4000000 238 80.54 1.36 12 0.00 74.00 4368.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.06 N 025870 500 20 억 32189 N N 0 N 00 N
10 20250305 160341 57 100.00 KOSDAQ 유통 N N N N N 5960 0 3 0.00 40360680 6755 91.94 5910 6090 5910 7740 4180 5960 5974.93 0.79 0 631 6086 6022 5966 5902 5846 6055 5935 20 1780 500 4290 10 1 4000000 238 80.54 1.36 12 0.17 74.00 4368.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.06 N 025870 500 20 억 31558 N N 0 N 00 N
11 20250305 150343 57 100.00 KOSDAQ 유통 N N N N N 5960 0 3 0.00 37286110 6239 84.92 5910 6090 5910 7740 4180 5960 5976.30 0.79 0 513 6086 6022 5966 5902 5846 6055 5935 20 1780 500 4290 10 1 4000000 238 80.54 1.36 12 0.16 74.00 4368.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.06 N 025870 500 20 억 31558 N N 0 N 00 N
12 20250305 140340 57 100.00 KOSDAQ 유통 N N N N N 5970 10 2 0.17 34748460 5812 79.11 5910 6090 5910 7740 4180 5960 5978.74 0.79 0 492 6086 6022 5966 5902 5846 6055 5935 20 1780 500 4290 10 1 4000000 239 80.68 1.37 12 0.15 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 0.06 N 025870 500 20 억 31558 N N 0 N 00 N