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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3890,-30,5,-0.77,134447735,34478,147.97,3920,3935,3860,5090,2745,3920,3899.53,0.56,0,-6775,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1064,2.78,0.60,12,0.13,1399.00,6508.00,5080,20240618,-23.43,3400,20240805,14.41,4960,-21.57,20250114,3815,1.97,20250311,5080,-23.43,20240618,3400,14.41,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250313,150425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3870,-50,5,-1.28,114858925,29412,126.23,3920,3935,3865,5090,2745,3920,3905.17,0.56,0,-5125,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1058,2.77,0.59,12,0.11,1399.00,6508.00,5080,20240618,-23.82,3400,20240805,13.82,4960,-21.98,20250114,3815,1.44,20250311,5080,-23.82,20240618,3400,13.82,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250313,140424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3875,-45,5,-1.15,101158845,25874,111.04,3920,3935,3875,5090,2745,3920,3909.67,0.56,0,-3274,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1060,2.77,0.60,12,0.09,1399.00,6508.00,5080,20240618,-23.72,3400,20240805,13.97,4960,-21.88,20250114,3815,1.57,20250311,5080,-23.72,20240618,3400,13.97,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250313,130425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3890,-30,5,-0.77,94123385,24061,103.26,3920,3935,3890,5090,2745,3920,3911.87,0.56,0,-1617,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1064,2.78,0.60,12,0.09,1399.00,6508.00,5080,20240618,-23.43,3400,20240805,14.41,4960,-21.57,20250114,3815,1.97,20250311,5080,-23.43,20240618,3400,14.41,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250313,120425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3920,0,3,0.00,53318315,13599,58.36,3920,3935,3905,5090,2745,3920,3920.75,0.56,0,1540,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1072,2.80,0.60,12,0.05,1399.00,6508.00,5080,20240618,-22.83,3400,20240805,15.29,4960,-20.97,20250114,3815,2.75,20250311,5080,-22.83,20240618,3400,15.29,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250313,110424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3925,5,2,0.13,39560895,10085,43.28,3920,3935,3905,5090,2745,3920,3922.75,0.56,0,2937,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1073,2.81,0.60,12,0.04,1399.00,6508.00,5080,20240618,-22.74,3400,20240805,15.44,4960,-20.87,20250114,3815,2.88,20250311,5080,-22.74,20240618,3400,15.44,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250313,100424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3925,5,2,0.13,23133195,5897,25.31,3920,3935,3905,5090,2745,3920,3922.88,0.56,0,2591,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1073,2.81,0.60,12,0.02,1399.00,6508.00,5080,20240618,-22.74,3400,20240805,15.44,4960,-20.87,20250114,3815,2.88,20250311,5080,-22.74,20240618,3400,15.44,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250313,090425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3935,15,2,0.38,9954070,2533,10.87,3920,3935,3920,5090,2745,3920,3929.76,0.56,0,2477,3963,3941,3923,3901,3883,3952,3912,137,1170,500,2900,5,1,27345997,1076,2.81,0.60,12,0.01,1399.00,6508.00,5080,20240618,-22.54,3400,20240805,15.74,4960,-20.67,20250114,3815,3.15,20250311,5080,-22.54,20240618,3400,15.74,20240805,1.91,N,035610,500,136 억,,152191,N,N,0,N,00,N
20250312,160422,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3920,5,2,0.13,90885185,23178,41.29,3915,3945,3905,5080,2745,3915,3921.18,0.59,0,-7923,3995,3955,3885,3845,3775,3975,3865,137,1165,500,2890,5,1,27345997,1072,2.80,0.60,12,0.08,1399.00,6508.00,5080,20240618,-22.83,3400,20240805,15.29,4960,-20.97,20250114,3815,2.75,20250311,5080,-22.83,20240618,3400,15.29,20240805,1.92,N,035610,500,136 억,,160110,N,N,0,N,00,N
20250312,150423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3915,0,3,0.00,80299820,20475,36.47,3915,3945,3905,5080,2745,3915,3921.85,0.59,0,-7438,3995,3955,3885,3845,3775,3975,3865,137,1165,500,2890,5,1,27345997,1071,2.80,0.60,12,0.07,1399.00,6508.00,5080,20240618,-22.93,3400,20240805,15.15,4960,-21.07,20250114,3815,2.62,20250311,5080,-22.93,20240618,3400,15.15,20240805,1.92,N,035610,500,136 억,,160110,N,N,0,N,00,N
20250312,140422,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3920,5,2,0.13,62092255,15825,28.19,3915,3945,3905,5080,2745,3915,3923.68,0.59,0,-5233,3995,3955,3885,3845,3775,3975,3865,137,1165,500,2890,5,1,27345997,1072,2.80,0.60,12,0.06,1399.00,6508.00,5080,20240618,-22.83,3400,20240805,15.29,4960,-20.97,20250114,3815,2.75,20250311,5080,-22.83,20240618,3400,15.29,20240805,1.92,N,035610,500,136 억,,160110,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 20250313 160424 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3890 -30 5 -0.77 134447735 34478 147.97 3920 3935 3860 5090 2745 3920 3899.53 0.56 0 -6775 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1064 2.78 0.60 12 0.13 1399.00 6508.00 5080 20240618 -23.43 3400 20240805 14.41 4960 -21.57 20250114 3815 1.97 20250311 5080 -23.43 20240618 3400 14.41 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
3 20250313 150425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3870 -50 5 -1.28 114858925 29412 126.23 3920 3935 3865 5090 2745 3920 3905.17 0.56 0 -5125 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1058 2.77 0.59 12 0.11 1399.00 6508.00 5080 20240618 -23.82 3400 20240805 13.82 4960 -21.98 20250114 3815 1.44 20250311 5080 -23.82 20240618 3400 13.82 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
4 20250313 140424 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3875 -45 5 -1.15 101158845 25874 111.04 3920 3935 3875 5090 2745 3920 3909.67 0.56 0 -3274 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1060 2.77 0.60 12 0.09 1399.00 6508.00 5080 20240618 -23.72 3400 20240805 13.97 4960 -21.88 20250114 3815 1.57 20250311 5080 -23.72 20240618 3400 13.97 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
5 20250313 130425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3890 -30 5 -0.77 94123385 24061 103.26 3920 3935 3890 5090 2745 3920 3911.87 0.56 0 -1617 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1064 2.78 0.60 12 0.09 1399.00 6508.00 5080 20240618 -23.43 3400 20240805 14.41 4960 -21.57 20250114 3815 1.97 20250311 5080 -23.43 20240618 3400 14.41 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
6 20250313 120425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3920 0 3 0.00 53318315 13599 58.36 3920 3935 3905 5090 2745 3920 3920.75 0.56 0 1540 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1072 2.80 0.60 12 0.05 1399.00 6508.00 5080 20240618 -22.83 3400 20240805 15.29 4960 -20.97 20250114 3815 2.75 20250311 5080 -22.83 20240618 3400 15.29 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
7 20250313 110424 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3925 5 2 0.13 39560895 10085 43.28 3920 3935 3905 5090 2745 3920 3922.75 0.56 0 2937 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1073 2.81 0.60 12 0.04 1399.00 6508.00 5080 20240618 -22.74 3400 20240805 15.44 4960 -20.87 20250114 3815 2.88 20250311 5080 -22.74 20240618 3400 15.44 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
8 20250313 100424 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3925 5 2 0.13 23133195 5897 25.31 3920 3935 3905 5090 2745 3920 3922.88 0.56 0 2591 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1073 2.81 0.60 12 0.02 1399.00 6508.00 5080 20240618 -22.74 3400 20240805 15.44 4960 -20.87 20250114 3815 2.88 20250311 5080 -22.74 20240618 3400 15.44 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
9 20250313 090425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3935 15 2 0.38 9954070 2533 10.87 3920 3935 3920 5090 2745 3920 3929.76 0.56 0 2477 3963 3941 3923 3901 3883 3952 3912 137 1170 500 2900 5 1 27345997 1076 2.81 0.60 12 0.01 1399.00 6508.00 5080 20240618 -22.54 3400 20240805 15.74 4960 -20.67 20250114 3815 3.15 20250311 5080 -22.54 20240618 3400 15.74 20240805 1.91 N 035610 500 136 억 152191 N N 0 N 00 N
10 20250312 160422 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3920 5 2 0.13 90885185 23178 41.29 3915 3945 3905 5080 2745 3915 3921.18 0.59 0 -7923 3995 3955 3885 3845 3775 3975 3865 137 1165 500 2890 5 1 27345997 1072 2.80 0.60 12 0.08 1399.00 6508.00 5080 20240618 -22.83 3400 20240805 15.29 4960 -20.97 20250114 3815 2.75 20250311 5080 -22.83 20240618 3400 15.29 20240805 1.92 N 035610 500 136 억 160110 N N 0 N 00 N
11 20250312 150423 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3915 0 3 0.00 80299820 20475 36.47 3915 3945 3905 5080 2745 3915 3921.85 0.59 0 -7438 3995 3955 3885 3845 3775 3975 3865 137 1165 500 2890 5 1 27345997 1071 2.80 0.60 12 0.07 1399.00 6508.00 5080 20240618 -22.93 3400 20240805 15.15 4960 -21.07 20250114 3815 2.62 20250311 5080 -22.93 20240618 3400 15.15 20240805 1.92 N 035610 500 136 억 160110 N N 0 N 00 N
12 20250312 140422 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3920 5 2 0.13 62092255 15825 28.19 3915 3945 3905 5080 2745 3915 3923.68 0.59 0 -5233 3995 3955 3885 3845 3775 3975 3865 137 1165 500 2890 5 1 27345997 1072 2.80 0.60 12 0.06 1399.00 6508.00 5080 20240618 -22.83 3400 20240805 15.29 4960 -20.97 20250114 3815 2.75 20250311 5080 -22.83 20240618 3400 15.29 20240805 1.92 N 035610 500 136 억 160110 N N 0 N 00 N