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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86800,-3100,5,-3.45,1788832300,20621,126.08,90400,90400,85500,116800,63000,89900,86748.08,79.60,0,1247,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,3941,19.33,3.63,12,0.45,4490.00,23928.00,94400,20250211,-8.05,75600,20240131,14.81,94400,-8.05,20250211,85200,1.88,20250211,94400,-8.05,20250211,77600,11.86,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250212,150416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86300,-3600,5,-4.00,1740233200,20059,122.65,90400,90400,85500,116800,63000,89900,86755.73,79.60,0,1287,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,3918,19.22,3.61,12,0.44,4490.00,23928.00,94400,20250211,-8.58,75600,20240131,14.15,94400,-8.58,20250211,85200,1.29,20250211,94400,-8.58,20250211,77600,11.21,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250212,140416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86100,-3800,5,-4.23,1608577900,18535,113.33,90400,90400,85500,116800,63000,89900,86785.97,79.60,0,651,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,3909,19.18,3.60,12,0.41,4490.00,23928.00,94400,20250211,-8.79,75600,20240131,13.89,94400,-8.79,20250211,85200,1.06,20250211,94400,-8.79,20250211,77600,10.95,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250212,130416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86200,-3700,5,-4.12,1508725500,17376,106.24,90400,90400,85500,116800,63000,89900,86828.12,79.60,0,687,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,3914,19.20,3.60,12,0.38,4490.00,23928.00,94400,20250211,-8.69,75600,20240131,14.02,94400,-8.69,20250211,85200,1.17,20250211,94400,-8.69,20250211,77600,11.08,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250212,120415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86400,-3500,5,-3.89,1304889000,15009,91.77,90400,90400,85500,116800,63000,89900,86940.44,79.60,0,1340,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,3923,19.24,3.61,12,0.33,4490.00,23928.00,94400,20250211,-8.47,75600,20240131,14.29,94400,-8.47,20250211,85200,1.41,20250211,94400,-8.47,20250211,77600,11.34,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250212,110415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,86100,-3800,5,-4.23,1124562200,12920,79.00,90400,90400,85500,116800,63000,89900,87040.42,79.60,0,798,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,3909,19.18,3.60,12,0.28,4490.00,23928.00,94400,20250211,-8.79,75600,20240131,13.89,94400,-8.79,20250211,85200,1.06,20250211,94400,-8.79,20250211,77600,10.95,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250212,100416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87500,-2400,5,-2.67,477557900,5436,33.24,90400,90400,86700,116800,63000,89900,87850.97,79.60,0,199,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,3973,19.49,3.66,12,0.12,4490.00,23928.00,94400,20250211,-7.31,75600,20240131,15.74,94400,-7.31,20250211,85200,2.70,20250211,94400,-7.31,20250211,77600,12.76,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250212,090418,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,6476000,72,0.44,90400,90400,89900,116800,63000,89900,89944.44,79.60,0,-63,99033,94466,89833,85266,80633,92150,82950,245,26900,5000,66520,100,1,4540514,4082,20.02,3.76,12,0.00,4490.00,23928.00,94400,20250211,-4.77,75600,20240131,18.92,94400,-4.77,20250211,85200,5.52,20250211,94400,-4.77,20250211,77600,15.85,20240214,0.33,N,034950,5000,244 억,,3614119,N,N,0,N,00,N
20250211,160416,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,89900,-4300,5,-4.56,1482685500,16338,156.20,94200,94400,85200,122400,66000,94200,90751.26,79.64,0,-2020,96400,95300,93100,92000,89800,95850,92550,245,28200,5000,69700,100,1,4540514,4082,20.02,3.76,12,0.36,4490.00,23928.00,94400,20250211,-4.77,75600,20240131,18.92,94400,-4.77,20250211,85200,5.52,20250211,94400,-4.77,20250211,77600,15.85,20240214,0.33,N,034950,5000,244 억,,3616069,N,N,4,N,00,N
20250211,150416,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,89700,-4500,5,-4.78,1384115800,15238,145.68,94200,94400,85200,122400,66000,94200,90833.17,79.64,0,-1642,96400,95300,93100,92000,89800,95850,92550,245,28200,5000,69700,100,1,4540514,4073,19.98,3.75,12,0.34,4490.00,23928.00,94400,20250211,-4.98,75600,20240131,18.65,94400,-4.98,20250211,85200,5.28,20250211,94400,-4.98,20250211,77600,15.59,20240214,0.33,N,034950,5000,244 억,,3616069,N,N,4,N,00,N
20250211,140417,55,60.00,KOSDAQ,신고가,일반서비스,N,N,N,Y,60,N,91000,-3200,5,-3.40,666325900,7184,68.68,94200,94400,90900,122400,66000,94200,92751.38,79.64,0,-1289,96400,95300,93100,92000,89800,95850,92550,245,28200,5000,69700,100,1,4540514,4132,20.27,3.80,12,0.16,4490.00,23928.00,94400,20250211,-3.60,75600,20240131,20.37,94400,-3.60,20250211,87000,4.60,20250106,94400,-3.60,20250211,77600,17.27,20240214,0.33,N,034950,5000,244 억,,3616069,N,N,4,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 20250212 160416 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86800 -3100 5 -3.45 1788832300 20621 126.08 90400 90400 85500 116800 63000 89900 86748.08 79.60 0 1247 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 3941 19.33 3.63 12 0.45 4490.00 23928.00 94400 20250211 -8.05 75600 20240131 14.81 94400 -8.05 20250211 85200 1.88 20250211 94400 -8.05 20250211 77600 11.86 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
3 20250212 150416 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86300 -3600 5 -4.00 1740233200 20059 122.65 90400 90400 85500 116800 63000 89900 86755.73 79.60 0 1287 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 3918 19.22 3.61 12 0.44 4490.00 23928.00 94400 20250211 -8.58 75600 20240131 14.15 94400 -8.58 20250211 85200 1.29 20250211 94400 -8.58 20250211 77600 11.21 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
4 20250212 140416 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86100 -3800 5 -4.23 1608577900 18535 113.33 90400 90400 85500 116800 63000 89900 86785.97 79.60 0 651 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 3909 19.18 3.60 12 0.41 4490.00 23928.00 94400 20250211 -8.79 75600 20240131 13.89 94400 -8.79 20250211 85200 1.06 20250211 94400 -8.79 20250211 77600 10.95 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
5 20250212 130416 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86200 -3700 5 -4.12 1508725500 17376 106.24 90400 90400 85500 116800 63000 89900 86828.12 79.60 0 687 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 3914 19.20 3.60 12 0.38 4490.00 23928.00 94400 20250211 -8.69 75600 20240131 14.02 94400 -8.69 20250211 85200 1.17 20250211 94400 -8.69 20250211 77600 11.08 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
6 20250212 120415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86400 -3500 5 -3.89 1304889000 15009 91.77 90400 90400 85500 116800 63000 89900 86940.44 79.60 0 1340 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 3923 19.24 3.61 12 0.33 4490.00 23928.00 94400 20250211 -8.47 75600 20240131 14.29 94400 -8.47 20250211 85200 1.41 20250211 94400 -8.47 20250211 77600 11.34 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
7 20250212 110415 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 86100 -3800 5 -4.23 1124562200 12920 79.00 90400 90400 85500 116800 63000 89900 87040.42 79.60 0 798 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 3909 19.18 3.60 12 0.28 4490.00 23928.00 94400 20250211 -8.79 75600 20240131 13.89 94400 -8.79 20250211 85200 1.06 20250211 94400 -8.79 20250211 77600 10.95 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
8 20250212 100416 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 87500 -2400 5 -2.67 477557900 5436 33.24 90400 90400 86700 116800 63000 89900 87850.97 79.60 0 199 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 3973 19.49 3.66 12 0.12 4490.00 23928.00 94400 20250211 -7.31 75600 20240131 15.74 94400 -7.31 20250211 85200 2.70 20250211 94400 -7.31 20250211 77600 12.76 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
9 20250212 090418 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89900 0 3 0.00 6476000 72 0.44 90400 90400 89900 116800 63000 89900 89944.44 79.60 0 -63 99033 94466 89833 85266 80633 92150 82950 245 26900 5000 66520 100 1 4540514 4082 20.02 3.76 12 0.00 4490.00 23928.00 94400 20250211 -4.77 75600 20240131 18.92 94400 -4.77 20250211 85200 5.52 20250211 94400 -4.77 20250211 77600 15.85 20240214 0.33 N 034950 5000 244 억 3614119 N N 0 N 00 N
10 20250211 160416 55 60.00 KOSDAQ 신고가 일반서비스 N N N Y 60 N 89900 -4300 5 -4.56 1482685500 16338 156.20 94200 94400 85200 122400 66000 94200 90751.26 79.64 0 -2020 96400 95300 93100 92000 89800 95850 92550 245 28200 5000 69700 100 1 4540514 4082 20.02 3.76 12 0.36 4490.00 23928.00 94400 20250211 -4.77 75600 20240131 18.92 94400 -4.77 20250211 85200 5.52 20250211 94400 -4.77 20250211 77600 15.85 20240214 0.33 N 034950 5000 244 억 3616069 N N 4 N 00 N
11 20250211 150416 55 60.00 KOSDAQ 신고가 일반서비스 N N N Y 60 N 89700 -4500 5 -4.78 1384115800 15238 145.68 94200 94400 85200 122400 66000 94200 90833.17 79.64 0 -1642 96400 95300 93100 92000 89800 95850 92550 245 28200 5000 69700 100 1 4540514 4073 19.98 3.75 12 0.34 4490.00 23928.00 94400 20250211 -4.98 75600 20240131 18.65 94400 -4.98 20250211 85200 5.28 20250211 94400 -4.98 20250211 77600 15.59 20240214 0.33 N 034950 5000 244 억 3616069 N N 4 N 00 N
12 20250211 140417 55 60.00 KOSDAQ 신고가 일반서비스 N N N Y 60 N 91000 -3200 5 -3.40 666325900 7184 68.68 94200 94400 90900 122400 66000 94200 92751.38 79.64 0 -1289 96400 95300 93100 92000 89800 95850 92550 245 28200 5000 69700 100 1 4540514 4132 20.27 3.80 12 0.16 4490.00 23928.00 94400 20250211 -3.60 75600 20240131 20.37 94400 -3.60 20250211 87000 4.60 20250106 94400 -3.60 20250211 77600 17.27 20240214 0.33 N 034950 5000 244 억 3616069 N N 4 N 00 N