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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050090/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
20250228,160544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,678,-2,5,-0.29,32225408,47662,123.02,680,687,670,884,476,680,676.12,0.74,0,-8227,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,134,-3.04,0.73,12,0.24,-223.00,926.00,1456,20240404,-53.43,602,20241125,12.62,1180,-42.54,20250122,670,1.19,20250228,1456,-53.43,20240404,602,12.62,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250228,150547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,685,5,2,0.74,31975226,47293,122.07,680,687,670,884,476,680,676.11,0.74,0,-8227,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,136,-3.07,0.74,12,0.24,-223.00,926.00,1456,20240404,-52.95,602,20241125,13.79,1180,-41.95,20250122,670,2.24,20250228,1456,-52.95,20240404,602,13.79,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250228,140548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,685,5,2,0.74,31655357,46822,120.85,680,687,670,884,476,680,676.08,0.74,0,-8207,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,136,-3.07,0.74,12,0.24,-223.00,926.00,1456,20240404,-52.95,602,20241125,13.79,1180,-41.95,20250122,670,2.24,20250228,1456,-52.95,20240404,602,13.79,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250228,130546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,675,-5,5,-0.74,22144283,32820,84.71,680,687,670,884,476,680,674.72,0.74,0,-6952,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,134,-3.03,0.73,12,0.17,-223.00,926.00,1456,20240404,-53.64,602,20241125,12.13,1180,-42.80,20250122,670,0.75,20250228,1456,-53.64,20240404,602,12.13,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250228,120543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,676,-4,5,-0.59,16122852,23848,61.55,680,687,670,884,476,680,676.07,0.74,0,-6806,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,134,-3.03,0.73,12,0.12,-223.00,926.00,1456,20240404,-53.57,602,20241125,12.29,1180,-42.71,20250122,670,0.90,20250228,1456,-53.57,20240404,602,12.29,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250228,110544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,-7,5,-1.03,15626568,23112,59.65,680,687,670,884,476,680,676.12,0.74,0,-6314,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,133,-3.02,0.73,12,0.12,-223.00,926.00,1456,20240404,-53.78,602,20241125,11.79,1180,-42.97,20250122,670,0.45,20250228,1456,-53.78,20240404,602,11.79,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250228,100543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,674,-6,5,-0.88,10008402,14777,38.14,680,687,670,884,476,680,677.30,0.74,0,-4629,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,133,-3.02,0.73,12,0.07,-223.00,926.00,1456,20240404,-53.71,602,20241125,11.96,1180,-42.88,20250122,670,0.60,20250228,1456,-53.71,20240404,602,11.96,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250228,090546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,0,3,0.00,3741240,5497,14.19,680,687,680,884,476,680,680.60,0.74,0,-2206,726,703,691,668,656,697,662,99,204,500,400,1,1,19784735,135,-3.05,0.73,12,0.03,-223.00,926.00,1456,20240404,-53.30,602,20241125,12.96,1180,-42.37,20250122,674,0.89,20250226,1456,-53.30,20240404,602,12.96,20241125,0.00,N,050090,500,98 억,,147383,N,N,0,N,00,N
20250227,160541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,0,3,0.00,26496934,38743,64.13,680,714,679,884,476,680,683.92,0.74,0,948,696,688,681,673,666,684,669,99,204,500,400,1,1,19784735,135,-3.05,0.73,12,0.20,-223.00,926.00,1456,20240404,-53.30,602,20241125,12.96,1180,-42.37,20250122,674,0.89,20250226,1456,-53.30,20240404,602,12.96,20241125,0.00,N,050090,500,98 억,,146435,N,N,0,N,00,N
20250227,150539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,4,2,0.59,23438519,34246,56.69,680,714,679,884,476,680,684.42,0.74,0,1020,696,688,681,673,666,684,669,99,204,500,400,1,1,19784735,135,-3.07,0.74,12,0.17,-223.00,926.00,1456,20240404,-53.02,602,20241125,13.62,1180,-42.03,20250122,674,1.48,20250226,1456,-53.02,20240404,602,13.62,20241125,0.00,N,050090,500,98 억,,146435,N,N,0,N,00,N
20250227,140541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,4,2,0.59,22330068,32620,53.99,680,714,679,884,476,680,684.55,0.74,0,1041,696,688,681,673,666,684,669,99,204,500,400,1,1,19784735,135,-3.07,0.74,12,0.16,-223.00,926.00,1456,20240404,-53.02,602,20241125,13.62,1180,-42.03,20250122,674,1.48,20250226,1456,-53.02,20240404,602,13.62,20241125,0.00,N,050090,500,98 억,,146435,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 20250228 160544 57 100.00 KOSDAQ 일반서비스 N N N N N 678 -2 5 -0.29 32225408 47662 123.02 680 687 670 884 476 680 676.12 0.74 0 -8227 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 134 -3.04 0.73 12 0.24 -223.00 926.00 1456 20240404 -53.43 602 20241125 12.62 1180 -42.54 20250122 670 1.19 20250228 1456 -53.43 20240404 602 12.62 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
3 20250228 150547 57 100.00 KOSDAQ 일반서비스 N N N N N 685 5 2 0.74 31975226 47293 122.07 680 687 670 884 476 680 676.11 0.74 0 -8227 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 136 -3.07 0.74 12 0.24 -223.00 926.00 1456 20240404 -52.95 602 20241125 13.79 1180 -41.95 20250122 670 2.24 20250228 1456 -52.95 20240404 602 13.79 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
4 20250228 140548 57 100.00 KOSDAQ 일반서비스 N N N N N 685 5 2 0.74 31655357 46822 120.85 680 687 670 884 476 680 676.08 0.74 0 -8207 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 136 -3.07 0.74 12 0.24 -223.00 926.00 1456 20240404 -52.95 602 20241125 13.79 1180 -41.95 20250122 670 2.24 20250228 1456 -52.95 20240404 602 13.79 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
5 20250228 130546 57 100.00 KOSDAQ 일반서비스 N N N N N 675 -5 5 -0.74 22144283 32820 84.71 680 687 670 884 476 680 674.72 0.74 0 -6952 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 134 -3.03 0.73 12 0.17 -223.00 926.00 1456 20240404 -53.64 602 20241125 12.13 1180 -42.80 20250122 670 0.75 20250228 1456 -53.64 20240404 602 12.13 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
6 20250228 120543 57 100.00 KOSDAQ 일반서비스 N N N N N 676 -4 5 -0.59 16122852 23848 61.55 680 687 670 884 476 680 676.07 0.74 0 -6806 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 134 -3.03 0.73 12 0.12 -223.00 926.00 1456 20240404 -53.57 602 20241125 12.29 1180 -42.71 20250122 670 0.90 20250228 1456 -53.57 20240404 602 12.29 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
7 20250228 110544 57 100.00 KOSDAQ 일반서비스 N N N N N 673 -7 5 -1.03 15626568 23112 59.65 680 687 670 884 476 680 676.12 0.74 0 -6314 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 133 -3.02 0.73 12 0.12 -223.00 926.00 1456 20240404 -53.78 602 20241125 11.79 1180 -42.97 20250122 670 0.45 20250228 1456 -53.78 20240404 602 11.79 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
8 20250228 100543 57 100.00 KOSDAQ 일반서비스 N N N N N 674 -6 5 -0.88 10008402 14777 38.14 680 687 670 884 476 680 677.30 0.74 0 -4629 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 133 -3.02 0.73 12 0.07 -223.00 926.00 1456 20240404 -53.71 602 20241125 11.96 1180 -42.88 20250122 670 0.60 20250228 1456 -53.71 20240404 602 11.96 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
9 20250228 090546 57 100.00 KOSDAQ 일반서비스 N N N N N 680 0 3 0.00 3741240 5497 14.19 680 687 680 884 476 680 680.60 0.74 0 -2206 726 703 691 668 656 697 662 99 204 500 400 1 1 19784735 135 -3.05 0.73 12 0.03 -223.00 926.00 1456 20240404 -53.30 602 20241125 12.96 1180 -42.37 20250122 674 0.89 20250226 1456 -53.30 20240404 602 12.96 20241125 0.00 N 050090 500 98 억 147383 N N 0 N 00 N
10 20250227 160541 57 100.00 KOSDAQ 일반서비스 N N N N N 680 0 3 0.00 26496934 38743 64.13 680 714 679 884 476 680 683.92 0.74 0 948 696 688 681 673 666 684 669 99 204 500 400 1 1 19784735 135 -3.05 0.73 12 0.20 -223.00 926.00 1456 20240404 -53.30 602 20241125 12.96 1180 -42.37 20250122 674 0.89 20250226 1456 -53.30 20240404 602 12.96 20241125 0.00 N 050090 500 98 억 146435 N N 0 N 00 N
11 20250227 150539 57 100.00 KOSDAQ 일반서비스 N N N N N 684 4 2 0.59 23438519 34246 56.69 680 714 679 884 476 680 684.42 0.74 0 1020 696 688 681 673 666 684 669 99 204 500 400 1 1 19784735 135 -3.07 0.74 12 0.17 -223.00 926.00 1456 20240404 -53.02 602 20241125 13.62 1180 -42.03 20250122 674 1.48 20250226 1456 -53.02 20240404 602 13.62 20241125 0.00 N 050090 500 98 억 146435 N N 0 N 00 N
12 20250227 140541 57 100.00 KOSDAQ 일반서비스 N N N N N 684 4 2 0.59 22330068 32620 53.99 680 714 679 884 476 680 684.55 0.74 0 1041 696 688 681 673 666 684 669 99 204 500 400 1 1 19784735 135 -3.07 0.74 12 0.16 -223.00 926.00 1456 20240404 -53.02 602 20241125 13.62 1180 -42.03 20250122 674 1.48 20250226 1456 -53.02 20240404 602 13.62 20241125 0.00 N 050090 500 98 억 146435 N N 0 N 00 N