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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,20,2,0.34,18113070,3059,44.89,5880,5980,5880,7700,4160,5930,5921.24,0.80,0,108,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,238,80.41,1.36,12,0.08,74.00,4368.00,9140,20241210,-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,,32141,N,N,0,N,00,N
20250313,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,20,2,0.34,17095720,2888,42.38,5880,5980,5880,7700,4160,5930,5919.57,0.80,0,136,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,238,80.41,1.36,12,0.07,74.00,4368.00,9140,20241210,-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,,32141,N,N,0,N,00,N
20250313,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,40,2,0.67,6176450,1043,15.31,5880,5980,5880,7700,4160,5930,5921.81,0.80,0,-71,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,239,80.68,1.37,12,0.03,74.00,4368.00,9140,20241210,-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,,32141,N,N,0,N,00,N
20250313,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,50,2,0.84,6080930,1027,15.07,5880,5980,5880,7700,4160,5930,5921.06,0.80,0,-82,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,239,80.81,1.37,12,0.03,74.00,4368.00,9140,20241210,-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,,32141,N,N,0,N,00,N
20250313,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,50,2,0.84,6080930,1027,15.07,5880,5980,5880,7700,4160,5930,5921.06,0.80,0,-82,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,239,80.81,1.37,12,0.03,74.00,4368.00,9140,20241210,-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,,32141,N,N,0,N,00,N
20250313,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,50,2,0.84,6045050,1021,14.98,5880,5980,5880,7700,4160,5930,5920.71,0.80,0,-82,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,239,80.81,1.37,12,0.03,74.00,4368.00,9140,20241210,-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,,32141,N,N,0,N,00,N
20250313,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,10,2,0.17,4757540,805,11.81,5880,5940,5880,7700,4160,5930,5909.99,0.80,0,-65,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,238,80.27,1.36,12,0.02,74.00,4368.00,9140,20241210,-35.01,5630,20241115,5.51,6900,-13.91,20250115,5630,5.51,20250203,9140,-35.01,20241210,5630,5.51,20241115,0.05,N,025870,500,20 억,,32141,N,N,0,N,00,N
20250313,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-50,5,-0.84,2269680,386,5.66,5880,5880,5880,7700,4160,5930,5880.00,0.80,0,-56,6010,5970,5940,5900,5870,5990,5920,20,1770,500,4260,10,1,4000000,235,79.46,1.35,12,0.01,74.00,4368.00,9140,20241210,-35.67,5630,20241115,4.44,6900,-14.78,20250115,5630,4.44,20250203,9140,-35.67,20241210,5630,4.44,20241115,0.05,N,025870,500,20 억,,32141,N,N,0,N,00,N
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
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 20250313 160351 57 100.00 KOSDAQ 유통 N N N N N 5950 20 2 0.34 18113070 3059 44.89 5880 5980 5880 7700 4160 5930 5921.24 0.80 0 108 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 238 80.41 1.36 12 0.08 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 32141 N N 0 N 00 N
3 20250313 150352 57 100.00 KOSDAQ 유통 N N N N N 5950 20 2 0.34 17095720 2888 42.38 5880 5980 5880 7700 4160 5930 5919.57 0.80 0 136 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 238 80.41 1.36 12 0.07 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 32141 N N 0 N 00 N
4 20250313 140352 57 100.00 KOSDAQ 유통 N N N N N 5970 40 2 0.67 6176450 1043 15.31 5880 5980 5880 7700 4160 5930 5921.81 0.80 0 -71 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 239 80.68 1.37 12 0.03 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 32141 N N 0 N 00 N
5 20250313 130352 57 100.00 KOSDAQ 유통 N N N N N 5980 50 2 0.84 6080930 1027 15.07 5880 5980 5880 7700 4160 5930 5921.06 0.80 0 -82 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 239 80.81 1.37 12 0.03 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 32141 N N 0 N 00 N
6 20250313 120352 57 100.00 KOSDAQ 유통 N N N N N 5980 50 2 0.84 6080930 1027 15.07 5880 5980 5880 7700 4160 5930 5921.06 0.80 0 -82 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 239 80.81 1.37 12 0.03 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 32141 N N 0 N 00 N
7 20250313 110352 57 100.00 KOSDAQ 유통 N N N N N 5980 50 2 0.84 6045050 1021 14.98 5880 5980 5880 7700 4160 5930 5920.71 0.80 0 -82 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 239 80.81 1.37 12 0.03 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 32141 N N 0 N 00 N
8 20250313 100351 57 100.00 KOSDAQ 유통 N N N N N 5940 10 2 0.17 4757540 805 11.81 5880 5940 5880 7700 4160 5930 5909.99 0.80 0 -65 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 238 80.27 1.36 12 0.02 74.00 4368.00 9140 20241210 -35.01 5630 20241115 5.51 6900 -13.91 20250115 5630 5.51 20250203 9140 -35.01 20241210 5630 5.51 20241115 0.05 N 025870 500 20 억 32141 N N 0 N 00 N
9 20250313 090353 57 100.00 KOSDAQ 유통 N N N N N 5880 -50 5 -0.84 2269680 386 5.66 5880 5880 5880 7700 4160 5930 5880.00 0.80 0 -56 6010 5970 5940 5900 5870 5990 5920 20 1770 500 4260 10 1 4000000 235 79.46 1.35 12 0.01 74.00 4368.00 9140 20241210 -35.67 5630 20241115 4.44 6900 -14.78 20250115 5630 4.44 20250203 9140 -35.67 20241210 5630 4.44 20241115 0.05 N 025870 500 20 억 32141 N N 0 N 00 N
10 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
11 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
12 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