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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034950/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
20250312,160419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,200,2,0.22,171514000,1894,39.66,90500,90900,90100,117600,63400,90500,90556.49,80.33,0,-413,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4118,16.86,3.40,12,0.04,5381.00,26713.00,94400,20250211,-3.92,79000,20240228,14.81,94400,-3.92,20250211,83900,8.10,20250213,94400,-3.92,20250211,80600,12.53,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250312,150420,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90300,-200,5,-0.22,161385500,1782,37.31,90500,90900,90100,117600,63400,90500,90564.25,80.33,0,-340,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4100,16.78,3.38,12,0.04,5381.00,26713.00,94400,20250211,-4.34,79000,20240228,14.30,94400,-4.34,20250211,83900,7.63,20250213,94400,-4.34,20250211,80600,12.03,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250312,140419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90400,-100,5,-0.11,143950200,1589,33.27,90500,90900,90100,117600,63400,90500,90591.69,80.33,0,-284,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4105,16.80,3.38,12,0.03,5381.00,26713.00,94400,20250211,-4.24,79000,20240228,14.43,94400,-4.24,20250211,83900,7.75,20250213,94400,-4.24,20250211,80600,12.16,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250312,130419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90400,-100,5,-0.11,121075950,1336,27.97,90500,90900,90100,117600,63400,90500,90625.71,80.33,0,-264,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4105,16.80,3.38,12,0.03,5381.00,26713.00,94400,20250211,-4.24,79000,20240228,14.43,94400,-4.24,20250211,83900,7.75,20250213,94400,-4.24,20250211,80600,12.16,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250312,120421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,200,2,0.22,110481300,1219,25.52,90500,90900,90100,117600,63400,90500,90632.73,80.33,0,-218,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4118,16.86,3.40,12,0.03,5381.00,26713.00,94400,20250211,-3.92,79000,20240228,14.81,94400,-3.92,20250211,83900,8.10,20250213,94400,-3.92,20250211,80600,12.53,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250312,110417,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,200,2,0.22,72059000,795,16.65,90500,90900,90100,117600,63400,90500,90640.25,80.33,0,33,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4118,16.86,3.40,12,0.02,5381.00,26713.00,94400,20250211,-3.92,79000,20240228,14.81,94400,-3.92,20250211,83900,8.10,20250213,94400,-3.92,20250211,80600,12.53,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250312,100419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,0,3,0.00,40223600,444,9.30,90500,90900,90100,117600,63400,90500,90593.69,80.33,0,47,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4109,16.82,3.39,12,0.01,5381.00,26713.00,94400,20250211,-4.13,79000,20240228,14.56,94400,-4.13,20250211,83900,7.87,20250213,94400,-4.13,20250211,80600,12.28,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250312,090420,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,400,2,0.44,1447900,16,0.34,90500,90900,90100,117600,63400,90500,90493.75,80.33,0,-11,92700,91600,89900,88800,87100,92150,89350,245,27100,5000,66970,100,1,4540514,4127,16.89,3.40,12,0.00,5381.00,26713.00,94400,20250211,-3.71,79000,20240228,15.06,94400,-3.71,20250211,83900,8.34,20250213,94400,-3.71,20250211,80600,12.78,20240312,0.00,N,034950,5000,244 억,,3647527,N,N,0,N,00,N
20250311,160415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,700,2,0.78,430980200,4775,242.51,88200,91000,88200,116700,62900,89800,90257.63,80.29,0,817,90666,90232,89466,89032,88266,90450,89250,245,26900,5000,66450,100,1,4540514,4109,16.82,3.39,12,0.11,5381.00,26713.00,94400,20250211,-4.13,78700,20240227,14.99,94400,-4.13,20250211,83900,7.87,20250213,94400,-4.13,20250211,80600,12.28,20240311,0.00,N,034950,5000,244 억,,3645516,N,N,0,N,00,N
20250311,150418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90200,400,2,0.45,389992500,4322,219.50,88200,91000,88200,116700,62900,89800,90234.27,80.29,0,876,90666,90232,89466,89032,88266,90450,89250,245,26900,5000,66450,100,1,4540514,4096,16.76,3.38,12,0.10,5381.00,26713.00,94400,20250211,-4.45,78700,20240227,14.61,94400,-4.45,20250211,83900,7.51,20250213,94400,-4.45,20250211,80600,11.91,20240311,0.00,N,034950,5000,244 억,,3645516,N,N,0,N,00,N
20250311,140418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,1100,2,1.22,337052900,3736,189.74,88200,91000,88200,116700,62900,89800,90217.59,80.29,0,940,90666,90232,89466,89032,88266,90450,89250,245,26900,5000,66450,100,1,4540514,4127,16.89,3.40,12,0.08,5381.00,26713.00,94400,20250211,-3.71,78700,20240227,15.50,94400,-3.71,20250211,83900,8.34,20250213,94400,-3.71,20250211,80600,12.78,20240311,0.00,N,034950,5000,244 억,,3645516,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 20250312 160419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90700 200 2 0.22 171514000 1894 39.66 90500 90900 90100 117600 63400 90500 90556.49 80.33 0 -413 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4118 16.86 3.40 12 0.04 5381.00 26713.00 94400 20250211 -3.92 79000 20240228 14.81 94400 -3.92 20250211 83900 8.10 20250213 94400 -3.92 20250211 80600 12.53 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
3 20250312 150420 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90300 -200 5 -0.22 161385500 1782 37.31 90500 90900 90100 117600 63400 90500 90564.25 80.33 0 -340 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4100 16.78 3.38 12 0.04 5381.00 26713.00 94400 20250211 -4.34 79000 20240228 14.30 94400 -4.34 20250211 83900 7.63 20250213 94400 -4.34 20250211 80600 12.03 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
4 20250312 140419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90400 -100 5 -0.11 143950200 1589 33.27 90500 90900 90100 117600 63400 90500 90591.69 80.33 0 -284 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4105 16.80 3.38 12 0.03 5381.00 26713.00 94400 20250211 -4.24 79000 20240228 14.43 94400 -4.24 20250211 83900 7.75 20250213 94400 -4.24 20250211 80600 12.16 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
5 20250312 130419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90400 -100 5 -0.11 121075950 1336 27.97 90500 90900 90100 117600 63400 90500 90625.71 80.33 0 -264 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4105 16.80 3.38 12 0.03 5381.00 26713.00 94400 20250211 -4.24 79000 20240228 14.43 94400 -4.24 20250211 83900 7.75 20250213 94400 -4.24 20250211 80600 12.16 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
6 20250312 120421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90700 200 2 0.22 110481300 1219 25.52 90500 90900 90100 117600 63400 90500 90632.73 80.33 0 -218 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4118 16.86 3.40 12 0.03 5381.00 26713.00 94400 20250211 -3.92 79000 20240228 14.81 94400 -3.92 20250211 83900 8.10 20250213 94400 -3.92 20250211 80600 12.53 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
7 20250312 110417 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90700 200 2 0.22 72059000 795 16.65 90500 90900 90100 117600 63400 90500 90640.25 80.33 0 33 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4118 16.86 3.40 12 0.02 5381.00 26713.00 94400 20250211 -3.92 79000 20240228 14.81 94400 -3.92 20250211 83900 8.10 20250213 94400 -3.92 20250211 80600 12.53 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
8 20250312 100419 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90500 0 3 0.00 40223600 444 9.30 90500 90900 90100 117600 63400 90500 90593.69 80.33 0 47 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4109 16.82 3.39 12 0.01 5381.00 26713.00 94400 20250211 -4.13 79000 20240228 14.56 94400 -4.13 20250211 83900 7.87 20250213 94400 -4.13 20250211 80600 12.28 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
9 20250312 090420 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90900 400 2 0.44 1447900 16 0.34 90500 90900 90100 117600 63400 90500 90493.75 80.33 0 -11 92700 91600 89900 88800 87100 92150 89350 245 27100 5000 66970 100 1 4540514 4127 16.89 3.40 12 0.00 5381.00 26713.00 94400 20250211 -3.71 79000 20240228 15.06 94400 -3.71 20250211 83900 8.34 20250213 94400 -3.71 20250211 80600 12.78 20240312 0.00 N 034950 5000 244 억 3647527 N N 0 N 00 N
10 20250311 160415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90500 700 2 0.78 430980200 4775 242.51 88200 91000 88200 116700 62900 89800 90257.63 80.29 0 817 90666 90232 89466 89032 88266 90450 89250 245 26900 5000 66450 100 1 4540514 4109 16.82 3.39 12 0.11 5381.00 26713.00 94400 20250211 -4.13 78700 20240227 14.99 94400 -4.13 20250211 83900 7.87 20250213 94400 -4.13 20250211 80600 12.28 20240311 0.00 N 034950 5000 244 억 3645516 N N 0 N 00 N
11 20250311 150418 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90200 400 2 0.45 389992500 4322 219.50 88200 91000 88200 116700 62900 89800 90234.27 80.29 0 876 90666 90232 89466 89032 88266 90450 89250 245 26900 5000 66450 100 1 4540514 4096 16.76 3.38 12 0.10 5381.00 26713.00 94400 20250211 -4.45 78700 20240227 14.61 94400 -4.45 20250211 83900 7.51 20250213 94400 -4.45 20250211 80600 11.91 20240311 0.00 N 034950 5000 244 억 3645516 N N 0 N 00 N
12 20250311 140418 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90900 1100 2 1.22 337052900 3736 189.74 88200 91000 88200 116700 62900 89800 90217.59 80.29 0 940 90666 90232 89466 89032 88266 90450 89250 245 26900 5000 66450 100 1 4540514 4127 16.89 3.40 12 0.08 5381.00 26713.00 94400 20250211 -3.71 78700 20240227 15.50 94400 -3.71 20250211 83900 8.34 20250213 94400 -3.71 20250211 80600 12.78 20240311 0.00 N 034950 5000 244 억 3645516 N N 0 N 00 N