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
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
20250221,160529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,-7,5,-1.02,36271744,52812,236.57,687,710,680,893,481,687,686.81,0.73,0,4637,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,135,-3.05,0.73,12,0.27,-223.00,926.00,1456,20240404,-53.30,602,20241125,12.96,1180,-42.37,20250122,675,0.74,20250218,1456,-53.30,20240404,602,12.96,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250221,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,0,3,0.00,30357421,44148,197.76,687,710,680,893,481,687,687.63,0.73,0,6453,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,136,-3.08,0.74,12,0.22,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,675,1.78,20250218,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250221,140531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,0,3,0.00,19882763,28818,129.09,687,710,680,893,481,687,689.94,0.73,0,5852,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,136,-3.08,0.74,12,0.15,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,675,1.78,20250218,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250221,130530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,-3,5,-0.44,19350159,28046,125.63,687,710,680,893,481,687,689.94,0.73,0,5908,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,135,-3.07,0.74,12,0.14,-223.00,926.00,1456,20240404,-53.02,602,20241125,13.62,1180,-42.03,20250122,675,1.33,20250218,1456,-53.02,20240404,602,13.62,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250221,120530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,699,12,2,1.75,8926929,12845,57.54,687,710,680,893,481,687,694.97,0.73,0,978,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,138,-3.13,0.75,12,0.06,-223.00,926.00,1456,20240404,-51.99,602,20241125,16.11,1180,-40.76,20250122,675,3.56,20250218,1456,-51.99,20240404,602,16.11,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250221,110528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,699,12,2,1.75,5274055,7619,34.13,687,710,680,893,481,687,692.22,0.73,0,1460,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,138,-3.13,0.75,12,0.04,-223.00,926.00,1456,20240404,-51.99,602,20241125,16.11,1180,-40.76,20250122,675,3.56,20250218,1456,-51.99,20240404,602,16.11,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250221,100529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,703,16,2,2.33,3935090,5688,25.48,687,710,680,893,481,687,691.82,0.73,0,1389,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,139,-3.15,0.76,12,0.03,-223.00,926.00,1456,20240404,-51.72,602,20241125,16.78,1180,-40.42,20250122,675,4.15,20250218,1456,-51.72,20240404,602,16.78,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250221,090530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,0,3,0.00,526929,767,3.44,687,687,687,893,481,687,687.00,0.73,0,-78,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,136,-3.08,0.74,12,0.00,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,675,1.78,20250218,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N
20250220,160527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,3,2,0.44,15248211,22226,39.45,684,690,683,889,479,684,686.05,0.72,0,1389,702,692,685,675,668,698,681,99,205,500,410,1,1,19784735,136,-3.08,0.74,12,0.11,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,675,1.78,20250218,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,142693,N,N,0,N,00,N
20250220,150528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,690,6,2,0.88,13076356,19068,33.85,684,690,683,889,479,684,685.77,0.72,0,1440,702,692,685,675,668,698,681,99,205,500,410,1,1,19784735,137,-3.09,0.75,12,0.10,-223.00,926.00,1456,20240404,-52.61,602,20241125,14.62,1180,-41.53,20250122,675,2.22,20250218,1456,-52.61,20240404,602,14.62,20241125,0.00,N,050090,500,98 억,,142693,N,N,0,N,00,N
20250220,140529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,685,1,2,0.15,10991910,16043,28.48,684,688,683,889,479,684,685.15,0.72,0,1378,702,692,685,675,668,698,681,99,205,500,410,1,1,19784735,136,-3.07,0.74,12,0.08,-223.00,926.00,1456,20240404,-52.95,602,20241125,13.79,1180,-41.95,20250122,675,1.48,20250218,1456,-52.95,20240404,602,13.79,20241125,0.00,N,050090,500,98 억,,142693,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 160529 57 100.00 KOSDAQ 일반서비스 N N N N N 680 -7 5 -1.02 36271744 52812 236.57 687 710 680 893 481 687 686.81 0.73 0 4637 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 135 -3.05 0.73 12 0.27 -223.00 926.00 1456 20240404 -53.30 602 20241125 12.96 1180 -42.37 20250122 675 0.74 20250218 1456 -53.30 20240404 602 12.96 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
3 20250221 150531 57 100.00 KOSDAQ 일반서비스 N N N N N 687 0 3 0.00 30357421 44148 197.76 687 710 680 893 481 687 687.63 0.73 0 6453 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 136 -3.08 0.74 12 0.22 -223.00 926.00 1456 20240404 -52.82 602 20241125 14.12 1180 -41.78 20250122 675 1.78 20250218 1456 -52.82 20240404 602 14.12 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
4 20250221 140531 57 100.00 KOSDAQ 일반서비스 N N N N N 687 0 3 0.00 19882763 28818 129.09 687 710 680 893 481 687 689.94 0.73 0 5852 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 136 -3.08 0.74 12 0.15 -223.00 926.00 1456 20240404 -52.82 602 20241125 14.12 1180 -41.78 20250122 675 1.78 20250218 1456 -52.82 20240404 602 14.12 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
5 20250221 130530 57 100.00 KOSDAQ 일반서비스 N N N N N 684 -3 5 -0.44 19350159 28046 125.63 687 710 680 893 481 687 689.94 0.73 0 5908 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 135 -3.07 0.74 12 0.14 -223.00 926.00 1456 20240404 -53.02 602 20241125 13.62 1180 -42.03 20250122 675 1.33 20250218 1456 -53.02 20240404 602 13.62 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
6 20250221 120530 57 100.00 KOSDAQ 일반서비스 N N N N N 699 12 2 1.75 8926929 12845 57.54 687 710 680 893 481 687 694.97 0.73 0 978 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 138 -3.13 0.75 12 0.06 -223.00 926.00 1456 20240404 -51.99 602 20241125 16.11 1180 -40.76 20250122 675 3.56 20250218 1456 -51.99 20240404 602 16.11 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
7 20250221 110528 57 100.00 KOSDAQ 일반서비스 N N N N N 699 12 2 1.75 5274055 7619 34.13 687 710 680 893 481 687 692.22 0.73 0 1460 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 138 -3.13 0.75 12 0.04 -223.00 926.00 1456 20240404 -51.99 602 20241125 16.11 1180 -40.76 20250122 675 3.56 20250218 1456 -51.99 20240404 602 16.11 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
8 20250221 100529 57 100.00 KOSDAQ 일반서비스 N N N N N 703 16 2 2.33 3935090 5688 25.48 687 710 680 893 481 687 691.82 0.73 0 1389 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 139 -3.15 0.76 12 0.03 -223.00 926.00 1456 20240404 -51.72 602 20241125 16.78 1180 -40.42 20250122 675 4.15 20250218 1456 -51.72 20240404 602 16.78 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
9 20250221 090530 57 100.00 KOSDAQ 일반서비스 N N N N N 687 0 3 0.00 526929 767 3.44 687 687 687 893 481 687 687.00 0.73 0 -78 693 689 686 682 679 692 685 99 206 500 410 1 1 19784735 136 -3.08 0.74 12 0.00 -223.00 926.00 1456 20240404 -52.82 602 20241125 14.12 1180 -41.78 20250122 675 1.78 20250218 1456 -52.82 20240404 602 14.12 20241125 0.00 N 050090 500 98 억 144082 N N 0 N 00 N
10 20250220 160527 57 100.00 KOSDAQ 일반서비스 N N N N N 687 3 2 0.44 15248211 22226 39.45 684 690 683 889 479 684 686.05 0.72 0 1389 702 692 685 675 668 698 681 99 205 500 410 1 1 19784735 136 -3.08 0.74 12 0.11 -223.00 926.00 1456 20240404 -52.82 602 20241125 14.12 1180 -41.78 20250122 675 1.78 20250218 1456 -52.82 20240404 602 14.12 20241125 0.00 N 050090 500 98 억 142693 N N 0 N 00 N
11 20250220 150528 57 100.00 KOSDAQ 일반서비스 N N N N N 690 6 2 0.88 13076356 19068 33.85 684 690 683 889 479 684 685.77 0.72 0 1440 702 692 685 675 668 698 681 99 205 500 410 1 1 19784735 137 -3.09 0.75 12 0.10 -223.00 926.00 1456 20240404 -52.61 602 20241125 14.62 1180 -41.53 20250122 675 2.22 20250218 1456 -52.61 20240404 602 14.62 20241125 0.00 N 050090 500 98 억 142693 N N 0 N 00 N
12 20250220 140529 57 100.00 KOSDAQ 일반서비스 N N N N N 685 1 2 0.15 10991910 16043 28.48 684 688 683 889 479 684 685.15 0.72 0 1378 702 692 685 675 668 698 681 99 205 500 410 1 1 19784735 136 -3.07 0.74 12 0.08 -223.00 926.00 1456 20240404 -52.95 602 20241125 13.79 1180 -41.95 20250122 675 1.48 20250218 1456 -52.95 20240404 602 13.79 20241125 0.00 N 050090 500 98 억 142693 N N 0 N 00 N