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
035080/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
20250306,160414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13430,70,2,0.52,534516360,39815,156.70,13360,13550,13290,17360,9360,13360,13425.00,3.99,0,5645,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1837,-13.01,0.35,12,0.29,-1032.00,38861.00,18900,20240311,-28.94,10420,20240806,28.89,13550,-0.89,20250306,10820,24.12,20250214,18900,-28.94,20240311,10420,28.89,20240806,2.60,N,035080,2500,417 억,,546071,N,N,80,N,00,N
20250306,150413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13420,60,2,0.45,512749590,38193,150.31,13360,13550,13290,17360,9360,13360,13425.22,3.99,0,5985,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1835,-13.00,0.35,12,0.28,-1032.00,38861.00,18900,20240311,-28.99,10420,20240806,28.79,13550,-0.96,20250306,10820,24.03,20250214,18900,-28.99,20240311,10420,28.79,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N
20250306,140413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13380,20,2,0.15,430847940,32089,126.29,13360,13550,13290,17360,9360,13360,13426.66,3.99,0,6886,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1830,-12.97,0.34,12,0.23,-1032.00,38861.00,18900,20240311,-29.21,10420,20240806,28.41,13550,-1.25,20250306,10820,23.66,20250214,18900,-29.21,20240311,10420,28.41,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N
20250306,130413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13410,50,2,0.37,410246720,30552,120.24,13360,13550,13290,17360,9360,13360,13427.82,3.99,0,7106,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1834,-12.99,0.35,12,0.22,-1032.00,38861.00,18900,20240311,-29.05,10420,20240806,28.69,13550,-1.03,20250306,10820,23.94,20250214,18900,-29.05,20240311,10420,28.69,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N
20250306,120413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13520,160,2,1.20,246730620,18367,72.29,13360,13550,13290,17360,9360,13360,13433.37,3.99,0,6427,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1849,-13.10,0.35,12,0.13,-1032.00,38861.00,18900,20240311,-28.47,10420,20240806,29.75,13550,-0.22,20250306,10820,24.95,20250214,18900,-28.47,20240311,10420,29.75,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N
20250306,110412,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13420,60,2,0.45,123074450,9202,36.22,13360,13450,13290,17360,9360,13360,13374.75,3.99,0,1075,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1835,-13.00,0.35,12,0.07,-1032.00,38861.00,18900,20240311,-28.99,10420,20240806,28.79,13470,-0.37,20250227,10820,24.03,20250214,18900,-28.99,20240311,10420,28.79,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N
20250306,100413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13350,-10,5,-0.07,35544620,2668,10.50,13360,13440,13290,17360,9360,13360,13322.57,3.99,0,-1154,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1826,-12.94,0.34,12,0.02,-1032.00,38861.00,18900,20240311,-29.37,10420,20240806,28.12,13470,-0.89,20250227,10820,23.38,20250214,18900,-29.37,20240311,10420,28.12,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N
20250306,090415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13380,20,2,0.15,1043920,78,0.31,13360,13440,13360,17360,9360,13360,13383.59,3.99,0,-36,13553,13456,13323,13226,13093,13505,13275,418,4000,2500,9880,10,1,13676598,1830,-12.97,0.34,12,0.00,-1032.00,38861.00,18900,20240311,-29.21,10420,20240806,28.41,13470,-0.67,20250227,10820,23.66,20250214,18900,-29.21,20240311,10420,28.41,20240806,2.60,N,035080,2500,417 억,,546071,N,N,0,N,00,N
20250305,160409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13360,170,2,1.29,338037455,25380,73.52,13190,13420,13190,17140,9240,13190,13319.05,3.97,0,2756,13510,13350,13160,13000,12810,13430,13080,418,3950,2500,9760,10,1,13676598,1827,-12.95,0.34,12,0.19,-1032.00,38861.00,18900,20240311,-29.31,10420,20240806,28.21,13470,-0.82,20250227,10820,23.48,20250214,18900,-29.31,20240311,10420,28.21,20240806,2.54,N,035080,2500,417 억,,543316,N,N,59,N,00,N
20250305,150411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13310,120,2,0.91,310362935,23304,67.51,13190,13420,13190,17140,9240,13190,13318.01,3.97,0,1803,13510,13350,13160,13000,12810,13430,13080,418,3950,2500,9760,10,1,13676598,1820,-12.90,0.34,12,0.17,-1032.00,38861.00,18900,20240311,-29.58,10420,20240806,27.74,13470,-1.19,20250227,10820,23.01,20250214,18900,-29.58,20240311,10420,27.74,20240806,2.54,N,035080,2500,417 억,,543316,N,N,59,N,00,N
20250305,140408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13290,100,2,0.76,210271425,15788,45.74,13190,13420,13190,17140,9240,13190,13318.43,3.97,0,4577,13510,13350,13160,13000,12810,13430,13080,418,3950,2500,9760,10,1,13676598,1818,-12.88,0.34,12,0.12,-1032.00,38861.00,18900,20240311,-29.68,10420,20240806,27.54,13470,-1.34,20250227,10820,22.83,20250214,18900,-29.68,20240311,10420,27.54,20240806,2.54,N,035080,2500,417 억,,543316,N,N,59,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 160414 55 60.00 KOSDAQ 유통 N N N Y 60 N 13430 70 2 0.52 534516360 39815 156.70 13360 13550 13290 17360 9360 13360 13425.00 3.99 0 5645 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1837 -13.01 0.35 12 0.29 -1032.00 38861.00 18900 20240311 -28.94 10420 20240806 28.89 13550 -0.89 20250306 10820 24.12 20250214 18900 -28.94 20240311 10420 28.89 20240806 2.60 N 035080 2500 417 억 546071 N N 80 N 00 N
3 20250306 150413 55 60.00 KOSDAQ 유통 N N N Y 60 N 13420 60 2 0.45 512749590 38193 150.31 13360 13550 13290 17360 9360 13360 13425.22 3.99 0 5985 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1835 -13.00 0.35 12 0.28 -1032.00 38861.00 18900 20240311 -28.99 10420 20240806 28.79 13550 -0.96 20250306 10820 24.03 20250214 18900 -28.99 20240311 10420 28.79 20240806 2.60 N 035080 2500 417 억 546071 N N 0 N 00 N
4 20250306 140413 55 60.00 KOSDAQ 유통 N N N Y 60 N 13380 20 2 0.15 430847940 32089 126.29 13360 13550 13290 17360 9360 13360 13426.66 3.99 0 6886 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1830 -12.97 0.34 12 0.23 -1032.00 38861.00 18900 20240311 -29.21 10420 20240806 28.41 13550 -1.25 20250306 10820 23.66 20250214 18900 -29.21 20240311 10420 28.41 20240806 2.60 N 035080 2500 417 억 546071 N N 0 N 00 N
5 20250306 130413 55 60.00 KOSDAQ 유통 N N N Y 60 N 13410 50 2 0.37 410246720 30552 120.24 13360 13550 13290 17360 9360 13360 13427.82 3.99 0 7106 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1834 -12.99 0.35 12 0.22 -1032.00 38861.00 18900 20240311 -29.05 10420 20240806 28.69 13550 -1.03 20250306 10820 23.94 20250214 18900 -29.05 20240311 10420 28.69 20240806 2.60 N 035080 2500 417 억 546071 N N 0 N 00 N
6 20250306 120413 55 60.00 KOSDAQ 유통 N N N Y 60 N 13520 160 2 1.20 246730620 18367 72.29 13360 13550 13290 17360 9360 13360 13433.37 3.99 0 6427 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1849 -13.10 0.35 12 0.13 -1032.00 38861.00 18900 20240311 -28.47 10420 20240806 29.75 13550 -0.22 20250306 10820 24.95 20250214 18900 -28.47 20240311 10420 29.75 20240806 2.60 N 035080 2500 417 억 546071 N N 0 N 00 N
7 20250306 110412 55 60.00 KOSDAQ 유통 N N N Y 60 N 13420 60 2 0.45 123074450 9202 36.22 13360 13450 13290 17360 9360 13360 13374.75 3.99 0 1075 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1835 -13.00 0.35 12 0.07 -1032.00 38861.00 18900 20240311 -28.99 10420 20240806 28.79 13470 -0.37 20250227 10820 24.03 20250214 18900 -28.99 20240311 10420 28.79 20240806 2.60 N 035080 2500 417 억 546071 N N 0 N 00 N
8 20250306 100413 55 60.00 KOSDAQ 유통 N N N Y 60 N 13350 -10 5 -0.07 35544620 2668 10.50 13360 13440 13290 17360 9360 13360 13322.57 3.99 0 -1154 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1826 -12.94 0.34 12 0.02 -1032.00 38861.00 18900 20240311 -29.37 10420 20240806 28.12 13470 -0.89 20250227 10820 23.38 20250214 18900 -29.37 20240311 10420 28.12 20240806 2.60 N 035080 2500 417 억 546071 N N 0 N 00 N
9 20250306 090415 55 60.00 KOSDAQ 유통 N N N Y 60 N 13380 20 2 0.15 1043920 78 0.31 13360 13440 13360 17360 9360 13360 13383.59 3.99 0 -36 13553 13456 13323 13226 13093 13505 13275 418 4000 2500 9880 10 1 13676598 1830 -12.97 0.34 12 0.00 -1032.00 38861.00 18900 20240311 -29.21 10420 20240806 28.41 13470 -0.67 20250227 10820 23.66 20250214 18900 -29.21 20240311 10420 28.41 20240806 2.60 N 035080 2500 417 억 546071 N N 0 N 00 N
10 20250305 160409 55 60.00 KOSDAQ 유통 N N N Y 60 N 13360 170 2 1.29 338037455 25380 73.52 13190 13420 13190 17140 9240 13190 13319.05 3.97 0 2756 13510 13350 13160 13000 12810 13430 13080 418 3950 2500 9760 10 1 13676598 1827 -12.95 0.34 12 0.19 -1032.00 38861.00 18900 20240311 -29.31 10420 20240806 28.21 13470 -0.82 20250227 10820 23.48 20250214 18900 -29.31 20240311 10420 28.21 20240806 2.54 N 035080 2500 417 억 543316 N N 59 N 00 N
11 20250305 150411 55 60.00 KOSDAQ 유통 N N N Y 60 N 13310 120 2 0.91 310362935 23304 67.51 13190 13420 13190 17140 9240 13190 13318.01 3.97 0 1803 13510 13350 13160 13000 12810 13430 13080 418 3950 2500 9760 10 1 13676598 1820 -12.90 0.34 12 0.17 -1032.00 38861.00 18900 20240311 -29.58 10420 20240806 27.74 13470 -1.19 20250227 10820 23.01 20250214 18900 -29.58 20240311 10420 27.74 20240806 2.54 N 035080 2500 417 억 543316 N N 59 N 00 N
12 20250305 140408 55 60.00 KOSDAQ 유통 N N N Y 60 N 13290 100 2 0.76 210271425 15788 45.74 13190 13420 13190 17140 9240 13190 13318.43 3.97 0 4577 13510 13350 13160 13000 12810 13430 13080 418 3950 2500 9760 10 1 13676598 1818 -12.88 0.34 12 0.12 -1032.00 38861.00 18900 20240311 -29.68 10420 20240806 27.54 13470 -1.34 20250227 10820 22.83 20250214 18900 -29.68 20240311 10420 27.54 20240806 2.54 N 035080 2500 417 억 543316 N N 59 N 00 N