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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-20,5,-0.33,46552750,7769,186.67,6020,6090,5920,7870,4250,6060,5992.12,0.78,0,-303,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,242,81.62,1.38,12,0.19,74.00,4368.00,9140,20241210,-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,,31313,N,N,0,N,00,N
20250307,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-10,5,-0.17,45562190,7605,182.72,6020,6090,5920,7870,4250,6060,5991.08,0.78,0,-221,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,242,81.76,1.39,12,0.19,74.00,4368.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N
20250307,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,-70,5,-1.16,28506060,4744,113.98,6020,6090,5990,7870,4250,6060,6008.87,0.78,0,245,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,240,80.95,1.37,12,0.12,74.00,4368.00,9140,20241210,-34.46,5630,20241115,6.39,6900,-13.19,20250115,5630,6.39,20250203,9140,-34.46,20241210,5630,6.39,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N
20250307,130347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,10,2,0.17,10702780,1775,42.65,6020,6090,6000,7870,4250,6060,6029.74,0.78,0,213,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,243,82.03,1.39,12,0.04,74.00,4368.00,9140,20241210,-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,,31313,N,N,0,N,00,N
20250307,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,-60,5,-0.99,10629960,1763,42.36,6020,6090,6000,7870,4250,6060,6029.47,0.78,0,213,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,240,81.08,1.37,12,0.04,74.00,4368.00,9140,20241210,-34.35,5630,20241115,6.57,6900,-13.04,20250115,5630,6.57,20250203,9140,-34.35,20241210,5630,6.57,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N
20250307,110346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,20,2,0.33,5529820,917,22.03,6020,6090,6000,7870,4250,6060,6030.34,0.78,0,266,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,243,82.16,1.39,12,0.02,74.00,4368.00,9140,20241210,-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,,31313,N,N,0,N,00,N
20250307,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-10,5,-0.17,4707640,781,18.77,6020,6090,6000,7870,4250,6060,6027.71,0.78,0,248,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,242,81.76,1.39,12,0.02,74.00,4368.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N
20250307,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-40,5,-0.66,2552480,424,10.19,6020,6020,6020,7870,4250,6060,6020.00,0.78,0,89,6460,6260,6110,5910,5760,6360,6010,20,1810,500,4360,10,1,4000000,241,81.35,1.38,12,0.01,74.00,4368.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.06,N,025870,500,20 억,,31313,N,N,0,N,00,N
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
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 20250307 160345 57 100.00 KOSDAQ 유통 N N N N N 6040 -20 5 -0.33 46552750 7769 186.67 6020 6090 5920 7870 4250 6060 5992.12 0.78 0 -303 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 242 81.62 1.38 12 0.19 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 31313 N N 0 N 00 N
3 20250307 150347 57 100.00 KOSDAQ 유통 N N N N N 6050 -10 5 -0.17 45562190 7605 182.72 6020 6090 5920 7870 4250 6060 5991.08 0.78 0 -221 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 242 81.76 1.39 12 0.19 74.00 4368.00 9140 20241210 -33.81 5630 20241115 7.46 6900 -12.32 20250115 5630 7.46 20250203 9140 -33.81 20241210 5630 7.46 20241115 0.06 N 025870 500 20 억 31313 N N 0 N 00 N
4 20250307 140345 57 100.00 KOSDAQ 유통 N N N N N 5990 -70 5 -1.16 28506060 4744 113.98 6020 6090 5990 7870 4250 6060 6008.87 0.78 0 245 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 240 80.95 1.37 12 0.12 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 0.06 N 025870 500 20 억 31313 N N 0 N 00 N
5 20250307 130347 57 100.00 KOSDAQ 유통 N N N N N 6070 10 2 0.17 10702780 1775 42.65 6020 6090 6000 7870 4250 6060 6029.74 0.78 0 213 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 243 82.03 1.39 12 0.04 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 31313 N N 0 N 00 N
6 20250307 120347 57 100.00 KOSDAQ 유통 N N N N N 6000 -60 5 -0.99 10629960 1763 42.36 6020 6090 6000 7870 4250 6060 6029.47 0.78 0 213 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 240 81.08 1.37 12 0.04 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 0.06 N 025870 500 20 억 31313 N N 0 N 00 N
7 20250307 110346 57 100.00 KOSDAQ 유통 N N N N N 6080 20 2 0.33 5529820 917 22.03 6020 6090 6000 7870 4250 6060 6030.34 0.78 0 266 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 243 82.16 1.39 12 0.02 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 31313 N N 0 N 00 N
8 20250307 100345 57 100.00 KOSDAQ 유통 N N N N N 6050 -10 5 -0.17 4707640 781 18.77 6020 6090 6000 7870 4250 6060 6027.71 0.78 0 248 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 242 81.76 1.39 12 0.02 74.00 4368.00 9140 20241210 -33.81 5630 20241115 7.46 6900 -12.32 20250115 5630 7.46 20250203 9140 -33.81 20241210 5630 7.46 20241115 0.06 N 025870 500 20 억 31313 N N 0 N 00 N
9 20250307 090348 57 100.00 KOSDAQ 유통 N N N N N 6020 -40 5 -0.66 2552480 424 10.19 6020 6020 6020 7870 4250 6060 6020.00 0.78 0 89 6460 6260 6110 5910 5760 6360 6010 20 1810 500 4360 10 1 4000000 241 81.35 1.38 12 0.01 74.00 4368.00 9140 20241210 -34.14 5630 20241115 6.93 6900 -12.75 20250115 5630 6.93 20250203 9140 -34.14 20241210 5630 6.93 20241115 0.06 N 025870 500 20 억 31313 N N 0 N 00 N
10 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
11 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
12 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