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
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
20250306,160413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,1200,2,1.35,329191050,3672,101.55,88900,90200,88100,115500,62300,88900,89648.98,80.25,0,-240,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4091,16.74,3.37,12,0.08,5381.00,26713.00,94400,20250211,-4.56,78600,20240222,14.63,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,80200,12.34,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250306,150412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,1000,2,1.12,322526250,3598,99.50,88900,90200,88100,115500,62300,88900,89640.43,80.25,0,-204,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4082,16.71,3.37,12,0.08,5381.00,26713.00,94400,20250211,-4.77,78600,20240222,14.38,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,80200,12.09,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250306,140412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,1100,2,1.24,291322350,3251,89.91,88900,90000,88100,115500,62300,88900,89610.07,80.25,0,-159,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4086,16.73,3.37,12,0.07,5381.00,26713.00,94400,20250211,-4.66,78600,20240222,14.50,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,80200,12.22,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250306,130412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89700,800,2,0.90,200994650,2247,62.14,88900,90000,88100,115500,62300,88900,89450.22,80.25,0,-54,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4073,16.67,3.36,12,0.05,5381.00,26713.00,94400,20250211,-4.98,78600,20240222,14.12,94400,-4.98,20250211,83900,6.91,20250213,94400,-4.98,20250211,80200,11.85,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250306,120412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89500,600,2,0.67,184240250,2060,56.97,88900,90000,88100,115500,62300,88900,89437.01,80.25,0,11,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4064,16.63,3.35,12,0.05,5381.00,26713.00,94400,20250211,-5.19,78600,20240222,13.87,94400,-5.19,20250211,83900,6.67,20250213,94400,-5.19,20250211,80200,11.60,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250306,110411,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89700,800,2,0.90,159464750,1784,49.34,88900,90000,88100,115500,62300,88900,89386.07,80.25,0,77,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4073,16.67,3.36,12,0.04,5381.00,26713.00,94400,20250211,-4.98,78600,20240222,14.12,94400,-4.98,20250211,83900,6.91,20250213,94400,-4.98,20250211,80200,11.85,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250306,100412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89400,500,2,0.56,78914800,887,24.53,88900,89600,88100,115500,62300,88900,88968.21,80.25,0,-29,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4059,16.61,3.35,12,0.02,5381.00,26713.00,94400,20250211,-5.30,78600,20240222,13.74,94400,-5.30,20250211,83900,6.56,20250213,94400,-5.30,20250211,80200,11.47,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250306,090415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,-700,5,-0.79,5484900,62,1.71,88900,88900,88200,115500,62300,88900,88466.13,80.25,0,-3,90166,89532,88466,87832,86766,89850,88150,245,26600,5000,65780,100,1,4540514,4005,16.39,3.30,12,0.00,5381.00,26713.00,94400,20250211,-6.57,78600,20240222,12.21,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,80200,9.98,20240306,0.01,N,034950,5000,244 억,,3643566,N,N,0,N,00,N
20250305,160409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88900,1500,2,1.72,319760500,3616,130.45,88000,89100,87400,113600,61200,87400,88429.34,80.21,0,224,89200,88300,87600,86700,86000,87950,86350,245,26200,5000,64670,100,1,4540514,4037,16.52,3.33,12,0.08,5381.00,26713.00,94400,20250211,-5.83,78600,20240221,13.10,94400,-5.83,20250211,83900,5.96,20250213,94400,-5.83,20250211,79500,11.82,20240305,0.01,N,034950,5000,244 억,,3642142,N,N,0,N,00,N
20250305,150410,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88500,1100,2,1.26,311319900,3521,127.02,88000,89100,87400,113600,61200,87400,88418.03,80.21,0,297,89200,88300,87600,86700,86000,87950,86350,245,26200,5000,64670,100,1,4540514,4018,16.45,3.31,12,0.08,5381.00,26713.00,94400,20250211,-6.25,78600,20240221,12.60,94400,-6.25,20250211,83900,5.48,20250213,94400,-6.25,20250211,79500,11.32,20240305,0.01,N,034950,5000,244 억,,3642142,N,N,0,N,00,N
20250305,140408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88900,1500,2,1.72,288957000,3269,117.93,88000,89100,87400,113600,61200,87400,88393.09,80.21,0,344,89200,88300,87600,86700,86000,87950,86350,245,26200,5000,64670,100,1,4540514,4037,16.52,3.33,12,0.07,5381.00,26713.00,94400,20250211,-5.83,78600,20240221,13.10,94400,-5.83,20250211,83900,5.96,20250213,94400,-5.83,20250211,79500,11.82,20240305,0.01,N,034950,5000,244 억,,3642142,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 160413 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90100 1200 2 1.35 329191050 3672 101.55 88900 90200 88100 115500 62300 88900 89648.98 80.25 0 -240 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4091 16.74 3.37 12 0.08 5381.00 26713.00 94400 20250211 -4.56 78600 20240222 14.63 94400 -4.56 20250211 83900 7.39 20250213 94400 -4.56 20250211 80200 12.34 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
3 20250306 150412 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89900 1000 2 1.12 322526250 3598 99.50 88900 90200 88100 115500 62300 88900 89640.43 80.25 0 -204 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4082 16.71 3.37 12 0.08 5381.00 26713.00 94400 20250211 -4.77 78600 20240222 14.38 94400 -4.77 20250211 83900 7.15 20250213 94400 -4.77 20250211 80200 12.09 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
4 20250306 140412 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90000 1100 2 1.24 291322350 3251 89.91 88900 90000 88100 115500 62300 88900 89610.07 80.25 0 -159 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4086 16.73 3.37 12 0.07 5381.00 26713.00 94400 20250211 -4.66 78600 20240222 14.50 94400 -4.66 20250211 83900 7.27 20250213 94400 -4.66 20250211 80200 12.22 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
5 20250306 130412 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89700 800 2 0.90 200994650 2247 62.14 88900 90000 88100 115500 62300 88900 89450.22 80.25 0 -54 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4073 16.67 3.36 12 0.05 5381.00 26713.00 94400 20250211 -4.98 78600 20240222 14.12 94400 -4.98 20250211 83900 6.91 20250213 94400 -4.98 20250211 80200 11.85 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
6 20250306 120412 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89500 600 2 0.67 184240250 2060 56.97 88900 90000 88100 115500 62300 88900 89437.01 80.25 0 11 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4064 16.63 3.35 12 0.05 5381.00 26713.00 94400 20250211 -5.19 78600 20240222 13.87 94400 -5.19 20250211 83900 6.67 20250213 94400 -5.19 20250211 80200 11.60 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
7 20250306 110411 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89700 800 2 0.90 159464750 1784 49.34 88900 90000 88100 115500 62300 88900 89386.07 80.25 0 77 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4073 16.67 3.36 12 0.04 5381.00 26713.00 94400 20250211 -4.98 78600 20240222 14.12 94400 -4.98 20250211 83900 6.91 20250213 94400 -4.98 20250211 80200 11.85 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
8 20250306 100412 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89400 500 2 0.56 78914800 887 24.53 88900 89600 88100 115500 62300 88900 88968.21 80.25 0 -29 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4059 16.61 3.35 12 0.02 5381.00 26713.00 94400 20250211 -5.30 78600 20240222 13.74 94400 -5.30 20250211 83900 6.56 20250213 94400 -5.30 20250211 80200 11.47 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
9 20250306 090415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88200 -700 5 -0.79 5484900 62 1.71 88900 88900 88200 115500 62300 88900 88466.13 80.25 0 -3 90166 89532 88466 87832 86766 89850 88150 245 26600 5000 65780 100 1 4540514 4005 16.39 3.30 12 0.00 5381.00 26713.00 94400 20250211 -6.57 78600 20240222 12.21 94400 -6.57 20250211 83900 5.13 20250213 94400 -6.57 20250211 80200 9.98 20240306 0.01 N 034950 5000 244 억 3643566 N N 0 N 00 N
10 20250305 160409 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88900 1500 2 1.72 319760500 3616 130.45 88000 89100 87400 113600 61200 87400 88429.34 80.21 0 224 89200 88300 87600 86700 86000 87950 86350 245 26200 5000 64670 100 1 4540514 4037 16.52 3.33 12 0.08 5381.00 26713.00 94400 20250211 -5.83 78600 20240221 13.10 94400 -5.83 20250211 83900 5.96 20250213 94400 -5.83 20250211 79500 11.82 20240305 0.01 N 034950 5000 244 억 3642142 N N 0 N 00 N
11 20250305 150410 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88500 1100 2 1.26 311319900 3521 127.02 88000 89100 87400 113600 61200 87400 88418.03 80.21 0 297 89200 88300 87600 86700 86000 87950 86350 245 26200 5000 64670 100 1 4540514 4018 16.45 3.31 12 0.08 5381.00 26713.00 94400 20250211 -6.25 78600 20240221 12.60 94400 -6.25 20250211 83900 5.48 20250213 94400 -6.25 20250211 79500 11.32 20240305 0.01 N 034950 5000 244 억 3642142 N N 0 N 00 N
12 20250305 140408 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88900 1500 2 1.72 288957000 3269 117.93 88000 89100 87400 113600 61200 87400 88393.09 80.21 0 344 89200 88300 87600 86700 86000 87950 86350 245 26200 5000 64670 100 1 4540514 4037 16.52 3.33 12 0.07 5381.00 26713.00 94400 20250211 -5.83 78600 20240221 13.10 94400 -5.83 20250211 83900 5.96 20250213 94400 -5.83 20250211 79500 11.82 20240305 0.01 N 034950 5000 244 억 3642142 N N 0 N 00 N