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
035610/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
20250306,160416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4000,-20,5,-0.50,113352195,28393,50.82,4020,4030,3960,5220,2815,4020,3992.25,0.67,0,-7267,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1094,2.86,0.61,12,0.10,1399.00,6508.00,5080,20240618,-21.26,3400,20240805,17.65,4960,-19.35,20250114,3900,2.56,20250102,5080,-21.26,20240618,3400,17.65,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250306,150415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3970,-50,5,-1.24,101490670,25410,45.48,4020,4030,3960,5220,2815,4020,3994.12,0.67,0,-6032,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1086,2.84,0.61,12,0.09,1399.00,6508.00,5080,20240618,-21.85,3400,20240805,16.76,4960,-19.96,20250114,3900,1.79,20250102,5080,-21.85,20240618,3400,16.76,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250306,140415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3985,-35,5,-0.87,84657315,21169,37.89,4020,4030,3975,5220,2815,4020,3999.12,0.67,0,-2754,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1090,2.85,0.61,12,0.08,1399.00,6508.00,5080,20240618,-21.56,3400,20240805,17.21,4960,-19.66,20250114,3900,2.18,20250102,5080,-21.56,20240618,3400,17.21,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250306,130415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3995,-25,5,-0.62,67846385,16950,30.34,4020,4030,3985,5220,2815,4020,4002.74,0.67,0,-1874,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1092,2.86,0.61,12,0.06,1399.00,6508.00,5080,20240618,-21.36,3400,20240805,17.50,4960,-19.46,20250114,3900,2.44,20250102,5080,-21.36,20240618,3400,17.50,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250306,120415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4010,-10,5,-0.25,48824150,12188,21.82,4020,4030,3990,5220,2815,4020,4005.92,0.67,0,1735,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1097,2.87,0.62,12,0.04,1399.00,6508.00,5080,20240618,-21.06,3400,20240805,17.94,4960,-19.15,20250114,3900,2.82,20250102,5080,-21.06,20240618,3400,17.94,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250306,110414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4010,-10,5,-0.25,48326820,12064,21.59,4020,4030,3990,5220,2815,4020,4005.87,0.67,0,1749,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1097,2.87,0.62,12,0.04,1399.00,6508.00,5080,20240618,-21.06,3400,20240805,17.94,4960,-19.15,20250114,3900,2.82,20250102,5080,-21.06,20240618,3400,17.94,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250306,100415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4000,-20,5,-0.50,32143875,8013,14.34,4020,4030,3995,5220,2815,4020,4011.47,0.67,0,-751,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1094,2.86,0.61,12,0.03,1399.00,6508.00,5080,20240618,-21.26,3400,20240805,17.65,4960,-19.35,20250114,3900,2.56,20250102,5080,-21.26,20240618,3400,17.65,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250306,090418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4020,0,3,0.00,5169885,1286,2.30,4020,4030,4005,5220,2815,4020,4020.13,0.67,0,-123,4150,4085,4000,3935,3850,4117,3967,137,1200,500,2970,5,1,27345997,1099,2.87,0.62,12,0.00,1399.00,6508.00,5080,20240618,-20.87,3400,20240805,18.24,4960,-18.95,20250114,3900,3.08,20250102,5080,-20.87,20240618,3400,18.24,20240805,2.22,N,035610,500,136 억,,183227,N,N,0,N,00,N
20250305,160412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4020,100,2,2.55,224144840,55868,69.49,3920,4065,3915,5090,2745,3920,4012.04,0.61,0,16593,4050,3985,3945,3880,3840,3965,3860,137,1170,500,2900,5,1,27345997,1099,2.87,0.62,12,0.20,1399.00,6508.00,5240,20240221,-23.28,3400,20240805,18.24,4960,-18.95,20250114,3900,3.08,20250102,5080,-20.87,20240618,3400,18.24,20240805,2.25,N,035610,500,136 억,,166390,N,N,0,N,00,N
20250305,150413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4020,100,2,2.55,211232360,52651,65.49,3920,4065,3915,5090,2745,3920,4011.93,0.61,0,15557,4050,3985,3945,3880,3840,3965,3860,137,1170,500,2900,5,1,27345997,1099,2.87,0.62,12,0.19,1399.00,6508.00,5240,20240221,-23.28,3400,20240805,18.24,4960,-18.95,20250114,3900,3.08,20250102,5080,-20.87,20240618,3400,18.24,20240805,2.25,N,035610,500,136 억,,166390,N,N,0,N,00,N
20250305,140411,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4040,120,2,3.06,159299160,39729,49.41,3920,4065,3915,5090,2745,3920,4009.64,0.61,0,8264,4050,3985,3945,3880,3840,3965,3860,137,1170,500,2900,5,1,27345997,1105,2.89,0.62,12,0.15,1399.00,6508.00,5240,20240221,-22.90,3400,20240805,18.82,4960,-18.55,20250114,3900,3.59,20250102,5080,-20.47,20240618,3400,18.82,20240805,2.25,N,035610,500,136 억,,166390,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 160416 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4000 -20 5 -0.50 113352195 28393 50.82 4020 4030 3960 5220 2815 4020 3992.25 0.67 0 -7267 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1094 2.86 0.61 12 0.10 1399.00 6508.00 5080 20240618 -21.26 3400 20240805 17.65 4960 -19.35 20250114 3900 2.56 20250102 5080 -21.26 20240618 3400 17.65 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
3 20250306 150415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3970 -50 5 -1.24 101490670 25410 45.48 4020 4030 3960 5220 2815 4020 3994.12 0.67 0 -6032 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1086 2.84 0.61 12 0.09 1399.00 6508.00 5080 20240618 -21.85 3400 20240805 16.76 4960 -19.96 20250114 3900 1.79 20250102 5080 -21.85 20240618 3400 16.76 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
4 20250306 140415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3985 -35 5 -0.87 84657315 21169 37.89 4020 4030 3975 5220 2815 4020 3999.12 0.67 0 -2754 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1090 2.85 0.61 12 0.08 1399.00 6508.00 5080 20240618 -21.56 3400 20240805 17.21 4960 -19.66 20250114 3900 2.18 20250102 5080 -21.56 20240618 3400 17.21 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
5 20250306 130415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3995 -25 5 -0.62 67846385 16950 30.34 4020 4030 3985 5220 2815 4020 4002.74 0.67 0 -1874 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1092 2.86 0.61 12 0.06 1399.00 6508.00 5080 20240618 -21.36 3400 20240805 17.50 4960 -19.46 20250114 3900 2.44 20250102 5080 -21.36 20240618 3400 17.50 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
6 20250306 120415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4010 -10 5 -0.25 48824150 12188 21.82 4020 4030 3990 5220 2815 4020 4005.92 0.67 0 1735 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1097 2.87 0.62 12 0.04 1399.00 6508.00 5080 20240618 -21.06 3400 20240805 17.94 4960 -19.15 20250114 3900 2.82 20250102 5080 -21.06 20240618 3400 17.94 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
7 20250306 110414 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4010 -10 5 -0.25 48326820 12064 21.59 4020 4030 3990 5220 2815 4020 4005.87 0.67 0 1749 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1097 2.87 0.62 12 0.04 1399.00 6508.00 5080 20240618 -21.06 3400 20240805 17.94 4960 -19.15 20250114 3900 2.82 20250102 5080 -21.06 20240618 3400 17.94 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
8 20250306 100415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4000 -20 5 -0.50 32143875 8013 14.34 4020 4030 3995 5220 2815 4020 4011.47 0.67 0 -751 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1094 2.86 0.61 12 0.03 1399.00 6508.00 5080 20240618 -21.26 3400 20240805 17.65 4960 -19.35 20250114 3900 2.56 20250102 5080 -21.26 20240618 3400 17.65 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
9 20250306 090418 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4020 0 3 0.00 5169885 1286 2.30 4020 4030 4005 5220 2815 4020 4020.13 0.67 0 -123 4150 4085 4000 3935 3850 4117 3967 137 1200 500 2970 5 1 27345997 1099 2.87 0.62 12 0.00 1399.00 6508.00 5080 20240618 -20.87 3400 20240805 18.24 4960 -18.95 20250114 3900 3.08 20250102 5080 -20.87 20240618 3400 18.24 20240805 2.22 N 035610 500 136 억 183227 N N 0 N 00 N
10 20250305 160412 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4020 100 2 2.55 224144840 55868 69.49 3920 4065 3915 5090 2745 3920 4012.04 0.61 0 16593 4050 3985 3945 3880 3840 3965 3860 137 1170 500 2900 5 1 27345997 1099 2.87 0.62 12 0.20 1399.00 6508.00 5240 20240221 -23.28 3400 20240805 18.24 4960 -18.95 20250114 3900 3.08 20250102 5080 -20.87 20240618 3400 18.24 20240805 2.25 N 035610 500 136 억 166390 N N 0 N 00 N
11 20250305 150413 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4020 100 2 2.55 211232360 52651 65.49 3920 4065 3915 5090 2745 3920 4011.93 0.61 0 15557 4050 3985 3945 3880 3840 3965 3860 137 1170 500 2900 5 1 27345997 1099 2.87 0.62 12 0.19 1399.00 6508.00 5240 20240221 -23.28 3400 20240805 18.24 4960 -18.95 20250114 3900 3.08 20250102 5080 -20.87 20240618 3400 18.24 20240805 2.25 N 035610 500 136 억 166390 N N 0 N 00 N
12 20250305 140411 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4040 120 2 3.06 159299160 39729 49.41 3920 4065 3915 5090 2745 3920 4009.64 0.61 0 8264 4050 3985 3945 3880 3840 3965 3860 137 1170 500 2900 5 1 27345997 1105 2.89 0.62 12 0.15 1399.00 6508.00 5240 20240221 -22.90 3400 20240805 18.82 4960 -18.55 20250114 3900 3.59 20250102 5080 -20.47 20240618 3400 18.82 20240805 2.25 N 035610 500 136 억 166390 N N 0 N 00 N