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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,1700,2,1.97,510500100,5839,123.37,86500,88500,86500,112100,60500,86300,87429.37,79.69,0,684,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3996,19.60,3.68,12,0.13,4490.00,23928.00,94400,20250211,-6.78,77200,20240206,13.99,94400,-6.78,20250211,83900,4.89,20250213,94400,-6.78,20250211,78400,12.24,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250219,150428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,1700,2,1.97,483679400,5534,116.92,86500,88500,86500,112100,60500,86300,87401.41,79.69,0,801,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3996,19.60,3.68,12,0.12,4490.00,23928.00,94400,20250211,-6.78,77200,20240206,13.99,94400,-6.78,20250211,83900,4.89,20250213,94400,-6.78,20250211,78400,12.24,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250219,140425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87900,1600,2,1.85,430660100,4932,104.20,86500,88500,86500,112100,60500,86300,87319.57,79.69,0,952,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3991,19.58,3.67,12,0.11,4490.00,23928.00,94400,20250211,-6.89,77200,20240206,13.86,94400,-6.89,20250211,83900,4.77,20250213,94400,-6.89,20250211,78400,12.12,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250219,130426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87900,1600,2,1.85,399133700,4573,96.62,86500,88500,86500,112100,60500,86300,87280.49,79.69,0,923,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3991,19.58,3.67,12,0.10,4490.00,23928.00,94400,20250211,-6.89,77200,20240206,13.86,94400,-6.89,20250211,83900,4.77,20250213,94400,-6.89,20250211,78400,12.12,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250219,120426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87700,1400,2,1.62,341726800,3920,82.82,86500,87800,86500,112100,60500,86300,87175.20,79.69,0,975,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3982,19.53,3.67,12,0.09,4490.00,23928.00,94400,20250211,-7.10,77200,20240206,13.60,94400,-7.10,20250211,83900,4.53,20250213,94400,-7.10,20250211,78400,11.86,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250219,110427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86800,500,2,0.58,185068000,2131,45.02,86500,87100,86500,112100,60500,86300,86845.61,79.69,0,268,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3941,19.33,3.63,12,0.05,4490.00,23928.00,94400,20250211,-8.05,77200,20240206,12.44,94400,-8.05,20250211,83900,3.46,20250213,94400,-8.05,20250211,78400,10.71,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250219,100426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87000,700,2,0.81,107516800,1238,26.16,86500,87100,86500,112100,60500,86300,86847.17,79.69,0,221,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3950,19.38,3.64,12,0.03,4490.00,23928.00,94400,20250211,-7.84,77200,20240206,12.69,94400,-7.84,20250211,83900,3.69,20250213,94400,-7.84,20250211,78400,10.97,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250219,090427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86500,200,2,0.23,3027700,35,0.74,86500,86600,86500,112100,60500,86300,86505.71,79.69,0,3,87700,87000,85600,84900,83500,87350,85250,245,25800,5000,63860,100,1,4540514,3928,19.27,3.62,12,0.00,4490.00,23928.00,94400,20250211,-8.37,77200,20240206,12.05,94400,-8.37,20250211,83900,3.10,20250213,94400,-8.37,20250211,78400,10.33,20240219,0.14,N,034950,5000,244 억,,3618179,N,N,0,N,00,N
20250218,160425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86300,1300,2,1.53,404377600,4724,34.07,85400,86300,84200,110500,59500,85000,85600.68,79.68,0,268,86200,85600,84900,84300,83600,85900,84600,245,25500,5000,62900,100,1,4540514,3918,19.22,3.61,12,0.10,4490.00,23928.00,94400,20250211,-8.58,77200,20240205,11.79,94400,-8.58,20250211,83900,2.86,20250213,94400,-8.58,20250211,78400,10.08,20240219,0.16,N,034950,5000,244 억,,3617911,N,N,0,N,00,N
20250218,150426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86200,1200,2,1.41,336325400,3935,28.38,85400,86300,84200,110500,59500,85000,85470.24,79.68,0,350,86200,85600,84900,84300,83600,85900,84600,245,25500,5000,62900,100,1,4540514,3914,19.20,3.60,12,0.09,4490.00,23928.00,94400,20250211,-8.69,77200,20240205,11.66,94400,-8.69,20250211,83900,2.74,20250213,94400,-8.69,20250211,78400,9.95,20240219,0.16,N,034950,5000,244 억,,3617911,N,N,0,N,00,N
20250218,140425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86100,1100,2,1.29,306865200,3593,25.91,85400,86200,84200,110500,59500,85000,85406.40,79.68,0,248,86200,85600,84900,84300,83600,85900,84600,245,25500,5000,62900,100,1,4540514,3909,19.18,3.60,12,0.08,4490.00,23928.00,94400,20250211,-8.79,77200,20240205,11.53,94400,-8.79,20250211,83900,2.62,20250213,94400,-8.79,20250211,78400,9.82,20240219,0.16,N,034950,5000,244 억,,3617911,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 20250219 160426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88000 1700 2 1.97 510500100 5839 123.37 86500 88500 86500 112100 60500 86300 87429.37 79.69 0 684 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3996 19.60 3.68 12 0.13 4490.00 23928.00 94400 20250211 -6.78 77200 20240206 13.99 94400 -6.78 20250211 83900 4.89 20250213 94400 -6.78 20250211 78400 12.24 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
3 20250219 150428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 88000 1700 2 1.97 483679400 5534 116.92 86500 88500 86500 112100 60500 86300 87401.41 79.69 0 801 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3996 19.60 3.68 12 0.12 4490.00 23928.00 94400 20250211 -6.78 77200 20240206 13.99 94400 -6.78 20250211 83900 4.89 20250213 94400 -6.78 20250211 78400 12.24 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
4 20250219 140425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87900 1600 2 1.85 430660100 4932 104.20 86500 88500 86500 112100 60500 86300 87319.57 79.69 0 952 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3991 19.58 3.67 12 0.11 4490.00 23928.00 94400 20250211 -6.89 77200 20240206 13.86 94400 -6.89 20250211 83900 4.77 20250213 94400 -6.89 20250211 78400 12.12 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
5 20250219 130426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87900 1600 2 1.85 399133700 4573 96.62 86500 88500 86500 112100 60500 86300 87280.49 79.69 0 923 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3991 19.58 3.67 12 0.10 4490.00 23928.00 94400 20250211 -6.89 77200 20240206 13.86 94400 -6.89 20250211 83900 4.77 20250213 94400 -6.89 20250211 78400 12.12 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
6 20250219 120426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87700 1400 2 1.62 341726800 3920 82.82 86500 87800 86500 112100 60500 86300 87175.20 79.69 0 975 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3982 19.53 3.67 12 0.09 4490.00 23928.00 94400 20250211 -7.10 77200 20240206 13.60 94400 -7.10 20250211 83900 4.53 20250213 94400 -7.10 20250211 78400 11.86 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
7 20250219 110427 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86800 500 2 0.58 185068000 2131 45.02 86500 87100 86500 112100 60500 86300 86845.61 79.69 0 268 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3941 19.33 3.63 12 0.05 4490.00 23928.00 94400 20250211 -8.05 77200 20240206 12.44 94400 -8.05 20250211 83900 3.46 20250213 94400 -8.05 20250211 78400 10.71 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
8 20250219 100426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87000 700 2 0.81 107516800 1238 26.16 86500 87100 86500 112100 60500 86300 86847.17 79.69 0 221 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3950 19.38 3.64 12 0.03 4490.00 23928.00 94400 20250211 -7.84 77200 20240206 12.69 94400 -7.84 20250211 83900 3.69 20250213 94400 -7.84 20250211 78400 10.97 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
9 20250219 090427 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86500 200 2 0.23 3027700 35 0.74 86500 86600 86500 112100 60500 86300 86505.71 79.69 0 3 87700 87000 85600 84900 83500 87350 85250 245 25800 5000 63860 100 1 4540514 3928 19.27 3.62 12 0.00 4490.00 23928.00 94400 20250211 -8.37 77200 20240206 12.05 94400 -8.37 20250211 83900 3.10 20250213 94400 -8.37 20250211 78400 10.33 20240219 0.14 N 034950 5000 244 억 3618179 N N 0 N 00 N
10 20250218 160425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86300 1300 2 1.53 404377600 4724 34.07 85400 86300 84200 110500 59500 85000 85600.68 79.68 0 268 86200 85600 84900 84300 83600 85900 84600 245 25500 5000 62900 100 1 4540514 3918 19.22 3.61 12 0.10 4490.00 23928.00 94400 20250211 -8.58 77200 20240205 11.79 94400 -8.58 20250211 83900 2.86 20250213 94400 -8.58 20250211 78400 10.08 20240219 0.16 N 034950 5000 244 억 3617911 N N 0 N 00 N
11 20250218 150426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86200 1200 2 1.41 336325400 3935 28.38 85400 86300 84200 110500 59500 85000 85470.24 79.68 0 350 86200 85600 84900 84300 83600 85900 84600 245 25500 5000 62900 100 1 4540514 3914 19.20 3.60 12 0.09 4490.00 23928.00 94400 20250211 -8.69 77200 20240205 11.66 94400 -8.69 20250211 83900 2.74 20250213 94400 -8.69 20250211 78400 9.95 20240219 0.16 N 034950 5000 244 억 3617911 N N 0 N 00 N
12 20250218 140425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86100 1100 2 1.29 306865200 3593 25.91 85400 86200 84200 110500 59500 85000 85406.40 79.68 0 248 86200 85600 84900 84300 83600 85900 84600 245 25500 5000 62900 100 1 4540514 3909 19.18 3.60 12 0.08 4490.00 23928.00 94400 20250211 -8.79 77200 20240205 11.53 94400 -8.79 20250211 83900 2.62 20250213 94400 -8.79 20250211 78400 9.82 20240219 0.16 N 034950 5000 244 억 3617911 N N 0 N 00 N