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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034950/price/prices-20250201.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
20250221,160429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89200,1100,2,1.25,383591300,4328,100.96,87900,89300,87600,114500,61700,88100,88630.15,79.72,0,-246,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4050,19.87,3.73,12,0.10,4490.00,23928.00,94400,20250211,-5.51,77600,20240214,14.95,94400,-5.51,20250211,83900,6.32,20250213,94400,-5.51,20250211,78600,13.49,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250221,150431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88900,800,2,0.91,320396200,3617,84.37,87900,89100,87600,114500,61700,88100,88580.65,79.72,0,-177,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4037,19.80,3.72,12,0.08,4490.00,23928.00,94400,20250211,-5.83,77600,20240214,14.56,94400,-5.83,20250211,83900,5.96,20250213,94400,-5.83,20250211,78600,13.10,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250221,140430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89000,900,2,1.02,263202600,2974,69.37,87900,89000,87600,114500,61700,88100,88501.21,79.72,0,-126,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4041,19.82,3.72,12,0.07,4490.00,23928.00,94400,20250211,-5.72,77600,20240214,14.69,94400,-5.72,20250211,83900,6.08,20250213,94400,-5.72,20250211,78600,13.23,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250221,130429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88800,700,2,0.79,205176200,2321,54.14,87900,89000,87600,114500,61700,88100,88399.91,79.72,0,-26,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4032,19.78,3.71,12,0.05,4490.00,23928.00,94400,20250211,-5.93,77600,20240214,14.43,94400,-5.93,20250211,83900,5.84,20250213,94400,-5.93,20250211,78600,12.98,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250221,120430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88900,800,2,0.91,167135800,1893,44.16,87900,88900,87600,114500,61700,88100,88291.49,79.72,0,16,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4037,19.80,3.72,12,0.04,4490.00,23928.00,94400,20250211,-5.83,77600,20240214,14.56,94400,-5.83,20250211,83900,5.96,20250213,94400,-5.83,20250211,78600,13.10,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250221,110428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88600,500,2,0.57,128969900,1463,34.13,87900,88700,87600,114500,61700,88100,88154.41,79.72,0,38,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4023,19.73,3.70,12,0.03,4490.00,23928.00,94400,20250211,-6.14,77600,20240214,14.18,94400,-6.14,20250211,83900,5.60,20250213,94400,-6.14,20250211,78600,12.72,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250221,100429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,100,2,0.11,90953000,1033,24.10,87900,88400,87600,114500,61700,88100,88047.43,79.72,0,37,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4005,19.64,3.69,12,0.02,4490.00,23928.00,94400,20250211,-6.57,77600,20240214,13.66,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,78600,12.21,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250221,090430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87900,-200,5,-0.23,11593500,132,3.08,87900,87900,87600,114500,61700,88100,87829.55,79.72,0,-48,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,3991,19.58,3.67,12,0.00,4490.00,23928.00,94400,20250211,-6.89,77600,20240214,13.27,94400,-6.89,20250211,83900,4.77,20250213,94400,-6.89,20250211,78600,11.83,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N
20250220,160428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88100,100,2,0.11,376748400,4286,73.39,88100,89500,87400,114400,61600,88000,87902.10,79.72,0,-1308,89666,88832,87666,86832,85666,89250,87250,245,26400,5000,65120,100,1,4540514,4000,19.62,3.68,12,0.09,4490.00,23928.00,94400,20250211,-6.67,77400,20240207,13.82,94400,-6.67,20250211,83900,5.01,20250213,94400,-6.67,20250211,78600,12.09,20240221,0.01,N,034950,5000,244 억,,3619568,N,N,1,N,00,N
20250220,150428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87800,-200,5,-0.23,265809400,3025,51.80,88100,89500,87400,114400,61600,88000,87870.88,79.72,0,-1234,89666,88832,87666,86832,85666,89250,87250,245,26400,5000,65120,100,1,4540514,3987,19.55,3.67,12,0.07,4490.00,23928.00,94400,20250211,-6.99,77400,20240207,13.44,94400,-6.99,20250211,83900,4.65,20250213,94400,-6.99,20250211,78600,11.70,20240221,0.01,N,034950,5000,244 억,,3619568,N,N,0,N,00,N
20250220,140430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88100,100,2,0.11,193841900,2205,37.76,88100,89500,87400,114400,61600,88000,87910.16,79.72,0,-848,89666,88832,87666,86832,85666,89250,87250,245,26400,5000,65120,100,1,4540514,4000,19.62,3.68,12,0.05,4490.00,23928.00,94400,20250211,-6.67,77400,20240207,13.82,94400,-6.67,20250211,83900,5.01,20250213,94400,-6.67,20250211,78600,12.09,20240221,0.01,N,034950,5000,244 억,,3619568,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 20250221 160429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89200 1100 2 1.25 383591300 4328 100.96 87900 89300 87600 114500 61700 88100 88630.15 79.72 0 -246 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 4050 19.87 3.73 12 0.10 4490.00 23928.00 94400 20250211 -5.51 77600 20240214 14.95 94400 -5.51 20250211 83900 6.32 20250213 94400 -5.51 20250211 78600 13.49 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
3 20250221 150431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88900 800 2 0.91 320396200 3617 84.37 87900 89100 87600 114500 61700 88100 88580.65 79.72 0 -177 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 4037 19.80 3.72 12 0.08 4490.00 23928.00 94400 20250211 -5.83 77600 20240214 14.56 94400 -5.83 20250211 83900 5.96 20250213 94400 -5.83 20250211 78600 13.10 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
4 20250221 140430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89000 900 2 1.02 263202600 2974 69.37 87900 89000 87600 114500 61700 88100 88501.21 79.72 0 -126 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 4041 19.82 3.72 12 0.07 4490.00 23928.00 94400 20250211 -5.72 77600 20240214 14.69 94400 -5.72 20250211 83900 6.08 20250213 94400 -5.72 20250211 78600 13.23 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
5 20250221 130429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88800 700 2 0.79 205176200 2321 54.14 87900 89000 87600 114500 61700 88100 88399.91 79.72 0 -26 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 4032 19.78 3.71 12 0.05 4490.00 23928.00 94400 20250211 -5.93 77600 20240214 14.43 94400 -5.93 20250211 83900 5.84 20250213 94400 -5.93 20250211 78600 12.98 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
6 20250221 120430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88900 800 2 0.91 167135800 1893 44.16 87900 88900 87600 114500 61700 88100 88291.49 79.72 0 16 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 4037 19.80 3.72 12 0.04 4490.00 23928.00 94400 20250211 -5.83 77600 20240214 14.56 94400 -5.83 20250211 83900 5.96 20250213 94400 -5.83 20250211 78600 13.10 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
7 20250221 110428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88600 500 2 0.57 128969900 1463 34.13 87900 88700 87600 114500 61700 88100 88154.41 79.72 0 38 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 4023 19.73 3.70 12 0.03 4490.00 23928.00 94400 20250211 -6.14 77600 20240214 14.18 94400 -6.14 20250211 83900 5.60 20250213 94400 -6.14 20250211 78600 12.72 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
8 20250221 100429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88200 100 2 0.11 90953000 1033 24.10 87900 88400 87600 114500 61700 88100 88047.43 79.72 0 37 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 4005 19.64 3.69 12 0.02 4490.00 23928.00 94400 20250211 -6.57 77600 20240214 13.66 94400 -6.57 20250211 83900 5.13 20250213 94400 -6.57 20250211 78600 12.21 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
9 20250221 090430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87900 -200 5 -0.23 11593500 132 3.08 87900 87900 87600 114500 61700 88100 87829.55 79.72 0 -48 90433 89266 88333 87166 86233 89150 87050 245 26400 5000 65190 100 1 4540514 3991 19.58 3.67 12 0.00 4490.00 23928.00 94400 20250211 -6.89 77600 20240214 13.27 94400 -6.89 20250211 83900 4.77 20250213 94400 -6.89 20250211 78600 11.83 20240221 0.01 N 034950 5000 244 억 3619643 N N 1 N 00 N
10 20250220 160428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88100 100 2 0.11 376748400 4286 73.39 88100 89500 87400 114400 61600 88000 87902.10 79.72 0 -1308 89666 88832 87666 86832 85666 89250 87250 245 26400 5000 65120 100 1 4540514 4000 19.62 3.68 12 0.09 4490.00 23928.00 94400 20250211 -6.67 77400 20240207 13.82 94400 -6.67 20250211 83900 5.01 20250213 94400 -6.67 20250211 78600 12.09 20240221 0.01 N 034950 5000 244 억 3619568 N N 1 N 00 N
11 20250220 150428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87800 -200 5 -0.23 265809400 3025 51.80 88100 89500 87400 114400 61600 88000 87870.88 79.72 0 -1234 89666 88832 87666 86832 85666 89250 87250 245 26400 5000 65120 100 1 4540514 3987 19.55 3.67 12 0.07 4490.00 23928.00 94400 20250211 -6.99 77400 20240207 13.44 94400 -6.99 20250211 83900 4.65 20250213 94400 -6.99 20250211 78600 11.70 20240221 0.01 N 034950 5000 244 억 3619568 N N 0 N 00 N
12 20250220 140430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88100 100 2 0.11 193841900 2205 37.76 88100 89500 87400 114400 61600 88000 87910.16 79.72 0 -848 89666 88832 87666 86832 85666 89250 87250 245 26400 5000 65120 100 1 4540514 4000 19.62 3.68 12 0.05 4490.00 23928.00 94400 20250211 -6.67 77400 20240207 13.82 94400 -6.67 20250211 83900 5.01 20250213 94400 -6.67 20250211 78600 12.09 20240221 0.01 N 034950 5000 244 억 3619568 N N 0 N 00 N