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
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
20250313,160421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,200,2,0.22,173422850,1912,100.95,90700,91000,90600,117900,63500,90700,90702.33,80.34,0,-30,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4127,16.89,3.40,12,0.04,5381.00,26713.00,94400,20250211,-3.71,79100,20240229,14.92,94400,-3.71,20250211,83900,8.34,20250213,94400,-3.71,20250211,81000,12.22,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
20250313,150422,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90600,-100,5,-0.11,128207250,1414,74.66,90700,91000,90600,117900,63500,90700,90669.91,80.34,0,44,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4114,16.84,3.39,12,0.03,5381.00,26713.00,94400,20250211,-4.03,79100,20240229,14.54,94400,-4.03,20250211,83900,7.99,20250213,94400,-4.03,20250211,81000,11.85,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
20250313,140421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,200,2,0.22,116870950,1289,68.06,90700,91000,90600,117900,63500,90700,90667.92,80.34,0,22,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4127,16.89,3.40,12,0.03,5381.00,26713.00,94400,20250211,-3.71,79100,20240229,14.92,94400,-3.71,20250211,83900,8.34,20250213,94400,-3.71,20250211,81000,12.22,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
20250313,130421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90900,200,2,0.22,114238550,1260,66.53,90700,91000,90600,117900,63500,90700,90665.52,80.34,0,6,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4127,16.89,3.40,12,0.03,5381.00,26713.00,94400,20250211,-3.71,79100,20240229,14.92,94400,-3.71,20250211,83900,8.34,20250213,94400,-3.71,20250211,81000,12.22,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
20250313,120422,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,0,3,0.00,81948650,904,47.73,90700,91000,90600,117900,63500,90700,90651.16,80.34,0,-50,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4118,16.86,3.40,12,0.02,5381.00,26713.00,94400,20250211,-3.92,79100,20240229,14.66,94400,-3.92,20250211,83900,8.10,20250213,94400,-3.92,20250211,81000,11.98,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
20250313,110421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90800,100,2,0.11,59108950,652,34.42,90700,91000,90600,117900,63500,90700,90657.90,80.34,0,-85,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4123,16.87,3.40,12,0.01,5381.00,26713.00,94400,20250211,-3.81,79100,20240229,14.79,94400,-3.81,20250211,83900,8.22,20250213,94400,-3.81,20250211,81000,12.10,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
20250313,100421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90800,100,2,0.11,34541950,381,20.12,90700,91000,90600,117900,63500,90700,90661.29,80.34,0,-123,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4123,16.87,3.40,12,0.01,5381.00,26713.00,94400,20250211,-3.81,79100,20240229,14.79,94400,-3.81,20250211,83900,8.22,20250213,94400,-3.81,20250211,81000,12.10,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
20250313,090422,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,91000,300,2,0.33,7071400,78,4.12,90700,91000,90600,117900,63500,90700,90658.97,80.34,0,-10,91366,91032,90566,90232,89766,91200,90400,245,27200,5000,67110,100,1,4540514,4132,16.91,3.41,12,0.00,5381.00,26713.00,94400,20250211,-3.60,79100,20240229,15.04,94400,-3.60,20250211,83900,8.46,20250213,94400,-3.60,20250211,81000,12.35,20240313,0.00,N,034950,5000,244 억,,3648020,N,N,0,N,00,N
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
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 160421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90900 200 2 0.22 173422850 1912 100.95 90700 91000 90600 117900 63500 90700 90702.33 80.34 0 -30 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4127 16.89 3.40 12 0.04 5381.00 26713.00 94400 20250211 -3.71 79100 20240229 14.92 94400 -3.71 20250211 83900 8.34 20250213 94400 -3.71 20250211 81000 12.22 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
3 20250313 150422 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90600 -100 5 -0.11 128207250 1414 74.66 90700 91000 90600 117900 63500 90700 90669.91 80.34 0 44 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4114 16.84 3.39 12 0.03 5381.00 26713.00 94400 20250211 -4.03 79100 20240229 14.54 94400 -4.03 20250211 83900 7.99 20250213 94400 -4.03 20250211 81000 11.85 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
4 20250313 140421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90900 200 2 0.22 116870950 1289 68.06 90700 91000 90600 117900 63500 90700 90667.92 80.34 0 22 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4127 16.89 3.40 12 0.03 5381.00 26713.00 94400 20250211 -3.71 79100 20240229 14.92 94400 -3.71 20250211 83900 8.34 20250213 94400 -3.71 20250211 81000 12.22 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
5 20250313 130421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90900 200 2 0.22 114238550 1260 66.53 90700 91000 90600 117900 63500 90700 90665.52 80.34 0 6 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4127 16.89 3.40 12 0.03 5381.00 26713.00 94400 20250211 -3.71 79100 20240229 14.92 94400 -3.71 20250211 83900 8.34 20250213 94400 -3.71 20250211 81000 12.22 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
6 20250313 120422 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90700 0 3 0.00 81948650 904 47.73 90700 91000 90600 117900 63500 90700 90651.16 80.34 0 -50 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4118 16.86 3.40 12 0.02 5381.00 26713.00 94400 20250211 -3.92 79100 20240229 14.66 94400 -3.92 20250211 83900 8.10 20250213 94400 -3.92 20250211 81000 11.98 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
7 20250313 110421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90800 100 2 0.11 59108950 652 34.42 90700 91000 90600 117900 63500 90700 90657.90 80.34 0 -85 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4123 16.87 3.40 12 0.01 5381.00 26713.00 94400 20250211 -3.81 79100 20240229 14.79 94400 -3.81 20250211 83900 8.22 20250213 94400 -3.81 20250211 81000 12.10 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
8 20250313 100421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90800 100 2 0.11 34541950 381 20.12 90700 91000 90600 117900 63500 90700 90661.29 80.34 0 -123 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4123 16.87 3.40 12 0.01 5381.00 26713.00 94400 20250211 -3.81 79100 20240229 14.79 94400 -3.81 20250211 83900 8.22 20250213 94400 -3.81 20250211 81000 12.10 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
9 20250313 090422 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 91000 300 2 0.33 7071400 78 4.12 90700 91000 90600 117900 63500 90700 90658.97 80.34 0 -10 91366 91032 90566 90232 89766 91200 90400 245 27200 5000 67110 100 1 4540514 4132 16.91 3.41 12 0.00 5381.00 26713.00 94400 20250211 -3.60 79100 20240229 15.04 94400 -3.60 20250211 83900 8.46 20250213 94400 -3.60 20250211 81000 12.35 20240313 0.00 N 034950 5000 244 억 3648020 N N 0 N 00 N
10 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
11 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
12 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