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
035460/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
20250306,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,50,2,2.50,201934450,98178,232.44,2095,2115,2000,2600,1400,2000,2056.82,0.71,0,-28948,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,299,9.19,0.77,12,0.67,223.00,2664.00,2570,20240222,-20.23,1600,20241209,28.12,2365,-13.32,20250212,1685,21.66,20250207,2475,-17.17,20240326,1600,28.12,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250306,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,45,2,2.25,192118260,93370,221.06,2095,2115,2000,2600,1400,2000,2057.60,0.71,0,-27222,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,298,9.17,0.77,12,0.64,223.00,2664.00,2570,20240222,-20.43,1600,20241209,27.81,2365,-13.53,20250212,1685,21.36,20250207,2475,-17.37,20240326,1600,27.81,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250306,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,55,2,2.75,186849055,90787,214.94,2095,2115,2000,2600,1400,2000,2058.10,0.71,0,-25191,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,300,9.22,0.77,12,0.62,223.00,2664.00,2570,20240222,-20.04,1600,20241209,28.44,2365,-13.11,20250212,1685,21.96,20250207,2475,-16.97,20240326,1600,28.44,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250306,130414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,55,2,2.75,179578210,87237,206.54,2095,2115,2000,2600,1400,2000,2058.51,0.71,0,-22398,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,300,9.22,0.77,12,0.60,223.00,2664.00,2570,20240222,-20.04,1600,20241209,28.44,2365,-13.11,20250212,1685,21.96,20250207,2475,-16.97,20240326,1600,28.44,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250306,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,60,2,3.00,172957155,84003,198.88,2095,2115,2000,2600,1400,2000,2058.94,0.71,0,-22203,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,300,9.24,0.77,12,0.58,223.00,2664.00,2570,20240222,-19.84,1600,20241209,28.75,2365,-12.90,20250212,1685,22.26,20250207,2475,-16.77,20240326,1600,28.75,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250306,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,30,2,1.50,137036820,66441,157.30,2095,2115,2000,2600,1400,2000,2062.53,0.71,0,-17421,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,296,9.10,0.76,12,0.46,223.00,2664.00,2570,20240222,-21.01,1600,20241209,26.88,2365,-14.16,20250212,1685,20.47,20250207,2475,-17.98,20240326,1600,26.88,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250306,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,45,2,2.25,117376280,56752,134.36,2095,2115,2000,2600,1400,2000,2068.23,0.71,0,-11336,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,298,9.17,0.77,12,0.39,223.00,2664.00,2570,20240222,-20.43,1600,20241209,27.81,2365,-13.53,20250212,1685,21.36,20250207,2475,-17.37,20240326,1600,27.81,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250306,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,65,2,3.25,57084050,27424,64.93,2095,2115,2030,2600,1400,2000,2081.54,0.71,0,-9144,2045,2022,1987,1964,1929,2034,1976,73,600,500,1440,5,1,14577340,301,9.26,0.78,12,0.19,223.00,2664.00,2570,20240222,-19.65,1600,20241209,29.06,2365,-12.68,20250212,1685,22.55,20250207,2475,-16.57,20240326,1600,29.06,20241209,0.02,N,035460,500,72 억,,103774,N,N,0,N,00,N
20250305,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,40,2,2.04,78803656,40028,47.17,1960,2010,1952,2545,1372,1960,1968.71,0.64,0,10014,2073,2016,1943,1886,1813,1980,1850,73,585,500,1410,5,1,14577340,292,8.97,0.75,12,0.27,223.00,2664.00,2570,20240222,-22.18,1600,20241209,25.00,2365,-15.43,20250212,1685,18.69,20250207,2475,-19.19,20240326,1600,25.00,20241209,0.02,N,035460,500,72 억,,93760,N,N,0,N,00,N
20250305,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,37,2,1.89,73889051,37571,44.27,1960,2005,1952,2545,1372,1960,1966.65,0.64,0,12081,2073,2016,1943,1886,1813,1980,1850,73,585,500,1410,1,1,14577340,291,8.96,0.75,12,0.26,223.00,2664.00,2570,20240222,-22.30,1600,20241209,24.81,2365,-15.56,20250212,1685,18.52,20250207,2475,-19.31,20240326,1600,24.81,20241209,0.02,N,035460,500,72 억,,93760,N,N,0,N,00,N
20250305,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,40,2,2.04,71602615,36418,42.91,1960,2005,1952,2545,1372,1960,1966.13,0.64,0,11993,2073,2016,1943,1886,1813,1980,1850,73,585,500,1410,5,1,14577340,292,8.97,0.75,12,0.25,223.00,2664.00,2570,20240222,-22.18,1600,20241209,25.00,2365,-15.43,20250212,1685,18.69,20250207,2475,-19.19,20240326,1600,25.00,20241209,0.02,N,035460,500,72 억,,93760,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 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 50 2 2.50 201934450 98178 232.44 2095 2115 2000 2600 1400 2000 2056.82 0.71 0 -28948 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 299 9.19 0.77 12 0.67 223.00 2664.00 2570 20240222 -20.23 1600 20241209 28.12 2365 -13.32 20250212 1685 21.66 20250207 2475 -17.17 20240326 1600 28.12 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
3 20250306 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 45 2 2.25 192118260 93370 221.06 2095 2115 2000 2600 1400 2000 2057.60 0.71 0 -27222 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 298 9.17 0.77 12 0.64 223.00 2664.00 2570 20240222 -20.43 1600 20241209 27.81 2365 -13.53 20250212 1685 21.36 20250207 2475 -17.37 20240326 1600 27.81 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
4 20250306 140414 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 55 2 2.75 186849055 90787 214.94 2095 2115 2000 2600 1400 2000 2058.10 0.71 0 -25191 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 300 9.22 0.77 12 0.62 223.00 2664.00 2570 20240222 -20.04 1600 20241209 28.44 2365 -13.11 20250212 1685 21.96 20250207 2475 -16.97 20240326 1600 28.44 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
5 20250306 130414 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 55 2 2.75 179578210 87237 206.54 2095 2115 2000 2600 1400 2000 2058.51 0.71 0 -22398 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 300 9.22 0.77 12 0.60 223.00 2664.00 2570 20240222 -20.04 1600 20241209 28.44 2365 -13.11 20250212 1685 21.96 20250207 2475 -16.97 20240326 1600 28.44 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
6 20250306 120415 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 60 2 3.00 172957155 84003 198.88 2095 2115 2000 2600 1400 2000 2058.94 0.71 0 -22203 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 300 9.24 0.77 12 0.58 223.00 2664.00 2570 20240222 -19.84 1600 20241209 28.75 2365 -12.90 20250212 1685 22.26 20250207 2475 -16.77 20240326 1600 28.75 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
7 20250306 110413 57 100.00 KOSDAQ 전기·전자 N N N N N 2030 30 2 1.50 137036820 66441 157.30 2095 2115 2000 2600 1400 2000 2062.53 0.71 0 -17421 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 296 9.10 0.76 12 0.46 223.00 2664.00 2570 20240222 -21.01 1600 20241209 26.88 2365 -14.16 20250212 1685 20.47 20250207 2475 -17.98 20240326 1600 26.88 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
8 20250306 100415 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 45 2 2.25 117376280 56752 134.36 2095 2115 2000 2600 1400 2000 2068.23 0.71 0 -11336 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 298 9.17 0.77 12 0.39 223.00 2664.00 2570 20240222 -20.43 1600 20241209 27.81 2365 -13.53 20250212 1685 21.36 20250207 2475 -17.37 20240326 1600 27.81 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
9 20250306 090417 57 100.00 KOSDAQ 전기·전자 N N N N N 2065 65 2 3.25 57084050 27424 64.93 2095 2115 2030 2600 1400 2000 2081.54 0.71 0 -9144 2045 2022 1987 1964 1929 2034 1976 73 600 500 1440 5 1 14577340 301 9.26 0.78 12 0.19 223.00 2664.00 2570 20240222 -19.65 1600 20241209 29.06 2365 -12.68 20250212 1685 22.55 20250207 2475 -16.57 20240326 1600 29.06 20241209 0.02 N 035460 500 72 억 103774 N N 0 N 00 N
10 20250305 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 2000 40 2 2.04 78803656 40028 47.17 1960 2010 1952 2545 1372 1960 1968.71 0.64 0 10014 2073 2016 1943 1886 1813 1980 1850 73 585 500 1410 5 1 14577340 292 8.97 0.75 12 0.27 223.00 2664.00 2570 20240222 -22.18 1600 20241209 25.00 2365 -15.43 20250212 1685 18.69 20250207 2475 -19.19 20240326 1600 25.00 20241209 0.02 N 035460 500 72 억 93760 N N 0 N 00 N
11 20250305 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 1997 37 2 1.89 73889051 37571 44.27 1960 2005 1952 2545 1372 1960 1966.65 0.64 0 12081 2073 2016 1943 1886 1813 1980 1850 73 585 500 1410 1 1 14577340 291 8.96 0.75 12 0.26 223.00 2664.00 2570 20240222 -22.30 1600 20241209 24.81 2365 -15.56 20250212 1685 18.52 20250207 2475 -19.31 20240326 1600 24.81 20241209 0.02 N 035460 500 72 억 93760 N N 0 N 00 N
12 20250305 140410 57 100.00 KOSDAQ 전기·전자 N N N N N 2000 40 2 2.04 71602615 36418 42.91 1960 2005 1952 2545 1372 1960 1966.13 0.64 0 11993 2073 2016 1943 1886 1813 1980 1850 73 585 500 1410 5 1 14577340 292 8.97 0.75 12 0.25 223.00 2664.00 2570 20240222 -22.18 1600 20241209 25.00 2365 -15.43 20250212 1685 18.69 20250207 2475 -19.19 20240326 1600 25.00 20241209 0.02 N 035460 500 72 억 93760 N N 0 N 00 N