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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-50,5,-0.83,10306650,1727,69.52,5950,6000,5930,7810,4210,6010,5967.95,0.91,0,-217,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,238,198.67,1.37,12,0.04,30.00,4341.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.05,N,025870,500,20 억,,36372,N,N,0,N,00,N
20250321,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-50,5,-0.83,8829500,1480,59.58,5950,6000,5930,7810,4210,6010,5965.88,0.91,0,-165,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,238,198.67,1.37,12,0.04,30.00,4341.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.05,N,025870,500,20 억,,36372,N,N,0,N,00,N
20250321,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-50,5,-0.83,7518300,1260,50.72,5950,6000,5930,7810,4210,6010,5966.90,0.91,0,-192,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,238,198.67,1.37,12,0.03,30.00,4341.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.05,N,025870,500,20 억,,36372,N,N,0,N,00,N
20250321,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-50,5,-0.83,7518300,1260,50.72,5950,6000,5930,7810,4210,6010,5966.90,0.91,0,-192,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,238,198.67,1.37,12,0.03,30.00,4341.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.05,N,025870,500,20 억,,36372,N,N,0,N,00,N
20250321,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-20,5,-0.33,7160180,1200,48.31,5950,6000,5930,7810,4210,6010,5966.82,0.91,0,-199,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,240,199.67,1.38,12,0.03,30.00,4341.00,9140,20241210,-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,,36372,N,N,0,N,00,N
20250321,110358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-20,5,-0.33,6860680,1150,46.30,5950,6000,5930,7810,4210,6010,5965.81,0.91,0,-194,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,240,199.67,1.38,12,0.03,30.00,4341.00,9140,20241210,-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,,36372,N,N,0,N,00,N
20250321,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-10,5,-0.17,4093270,688,27.70,5950,6000,5930,7810,4210,6010,5949.52,0.91,0,-74,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,240,200.00,1.38,12,0.02,30.00,4341.00,9140,20241210,-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,,36372,N,N,0,N,00,N
20250321,090400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,-60,5,-1.00,47600,8,0.32,5950,5950,5950,7810,4210,6010,5950.00,0.91,0,-1,6143,6076,6013,5946,5883,6045,5915,20,1800,500,4320,10,1,4000000,238,198.33,1.37,12,0.00,30.00,4341.00,9140,20241210,-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,,36372,N,N,0,N,00,N
20250320,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,-60,5,-0.99,13927640,2319,33.14,6020,6080,5950,7890,4250,6070,6005.88,0.90,0,109,6210,6140,6070,6000,5930,6175,6035,20,1820,500,4370,10,1,4000000,240,200.33,1.38,12,0.06,30.00,4341.00,9140,20241210,-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,,36063,N,N,0,N,00,N
20250320,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-50,5,-0.82,12164710,2026,28.96,6020,6080,5950,7890,4250,6070,6004.30,0.90,0,113,6210,6140,6070,6000,5930,6175,6035,20,1820,500,4370,10,1,4000000,241,200.67,1.39,12,0.05,30.00,4341.00,9140,20241210,-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,,36063,N,N,0,N,00,N
20250320,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-80,5,-1.32,10836450,1805,25.80,6020,6080,5950,7890,4250,6070,6003.57,0.90,0,113,6210,6140,6070,6000,5930,6175,6035,20,1820,500,4370,10,1,4000000,240,199.67,1.38,12,0.05,30.00,4341.00,9140,20241210,-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,,36063,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 20250321 160358 57 100.00 KOSDAQ 유통 N N N N N 5960 -50 5 -0.83 10306650 1727 69.52 5950 6000 5930 7810 4210 6010 5967.95 0.91 0 -217 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 238 198.67 1.37 12 0.04 30.00 4341.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.05 N 025870 500 20 억 36372 N N 0 N 00 N
3 20250321 150358 57 100.00 KOSDAQ 유통 N N N N N 5960 -50 5 -0.83 8829500 1480 59.58 5950 6000 5930 7810 4210 6010 5965.88 0.91 0 -165 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 238 198.67 1.37 12 0.04 30.00 4341.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.05 N 025870 500 20 억 36372 N N 0 N 00 N
4 20250321 140357 57 100.00 KOSDAQ 유통 N N N N N 5960 -50 5 -0.83 7518300 1260 50.72 5950 6000 5930 7810 4210 6010 5966.90 0.91 0 -192 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 238 198.67 1.37 12 0.03 30.00 4341.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.05 N 025870 500 20 억 36372 N N 0 N 00 N
5 20250321 130359 57 100.00 KOSDAQ 유통 N N N N N 5960 -50 5 -0.83 7518300 1260 50.72 5950 6000 5930 7810 4210 6010 5966.90 0.91 0 -192 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 238 198.67 1.37 12 0.03 30.00 4341.00 9140 20241210 -34.79 5630 20241115 5.86 6900 -13.62 20250115 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.05 N 025870 500 20 억 36372 N N 0 N 00 N
6 20250321 120359 57 100.00 KOSDAQ 유통 N N N N N 5990 -20 5 -0.33 7160180 1200 48.31 5950 6000 5930 7810 4210 6010 5966.82 0.91 0 -199 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 240 199.67 1.38 12 0.03 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 36372 N N 0 N 00 N
7 20250321 110358 57 100.00 KOSDAQ 유통 N N N N N 5990 -20 5 -0.33 6860680 1150 46.30 5950 6000 5930 7810 4210 6010 5965.81 0.91 0 -194 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 240 199.67 1.38 12 0.03 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 36372 N N 0 N 00 N
8 20250321 100359 57 100.00 KOSDAQ 유통 N N N N N 6000 -10 5 -0.17 4093270 688 27.70 5950 6000 5930 7810 4210 6010 5949.52 0.91 0 -74 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 240 200.00 1.38 12 0.02 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 36372 N N 0 N 00 N
9 20250321 090400 57 100.00 KOSDAQ 유통 N N N N N 5950 -60 5 -1.00 47600 8 0.32 5950 5950 5950 7810 4210 6010 5950.00 0.91 0 -1 6143 6076 6013 5946 5883 6045 5915 20 1800 500 4320 10 1 4000000 238 198.33 1.37 12 0.00 30.00 4341.00 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 36372 N N 0 N 00 N
10 20250320 160416 57 100.00 KOSDAQ 유통 N N N N N 6010 -60 5 -0.99 13927640 2319 33.14 6020 6080 5950 7890 4250 6070 6005.88 0.90 0 109 6210 6140 6070 6000 5930 6175 6035 20 1820 500 4370 10 1 4000000 240 200.33 1.38 12 0.06 30.00 4341.00 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 36063 N N 0 N 00 N
11 20250320 150358 57 100.00 KOSDAQ 유통 N N N N N 6020 -50 5 -0.82 12164710 2026 28.96 6020 6080 5950 7890 4250 6070 6004.30 0.90 0 113 6210 6140 6070 6000 5930 6175 6035 20 1820 500 4370 10 1 4000000 241 200.67 1.39 12 0.05 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 36063 N N 0 N 00 N
12 20250320 140359 57 100.00 KOSDAQ 유통 N N N N N 5990 -80 5 -1.32 10836450 1805 25.80 6020 6080 5950 7890 4250 6070 6003.57 0.90 0 113 6210 6140 6070 6000 5930 6175 6035 20 1820 500 4370 10 1 4000000 240 199.67 1.38 12 0.05 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 36063 N N 0 N 00 N