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
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
20250219,160525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,1,2,0.15,38652867,56318,149.53,683,695,678,887,479,683,686.33,0.71,0,-3199,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,135,-3.07,0.74,12,0.28,-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,,141038,N,N,0,N,00,N
20250219,150526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,4,2,0.59,32008913,46597,123.72,683,695,678,887,479,683,686.93,0.71,0,-3232,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,136,-3.08,0.74,12,0.24,-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,,141038,N,N,0,N,00,N
20250219,140524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,692,9,2,1.32,31561758,45948,122.00,683,695,678,887,479,683,686.90,0.71,0,-3267,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,137,-3.10,0.75,12,0.23,-223.00,926.00,1456,20240404,-52.47,602,20241125,14.95,1180,-41.36,20250122,675,2.52,20250218,1456,-52.47,20240404,602,14.95,20241125,0.00,N,050090,500,98 억,,141038,N,N,0,N,00,N
20250219,130525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,686,3,2,0.44,20872616,30508,81.00,683,695,678,887,479,683,684.17,0.71,0,-1208,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,136,-3.08,0.74,12,0.15,-223.00,926.00,1456,20240404,-52.88,602,20241125,13.95,1180,-41.86,20250122,675,1.63,20250218,1456,-52.88,20240404,602,13.95,20241125,0.00,N,050090,500,98 억,,141038,N,N,0,N,00,N
20250219,120524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,685,2,2,0.29,20690450,30242,80.30,683,695,678,887,479,683,684.16,0.71,0,-1258,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,136,-3.07,0.74,12,0.15,-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,,141038,N,N,0,N,00,N
20250219,110525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,686,3,2,0.44,19100423,27917,74.12,683,695,678,887,479,683,684.19,0.71,0,-1385,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,136,-3.08,0.74,12,0.14,-223.00,926.00,1456,20240404,-52.88,602,20241125,13.95,1180,-41.86,20250122,675,1.63,20250218,1456,-52.88,20240404,602,13.95,20241125,0.00,N,050090,500,98 억,,141038,N,N,0,N,00,N
20250219,100524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,4,2,0.59,5386834,7851,20.85,683,695,682,887,479,683,686.13,0.71,0,-1571,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,136,-3.08,0.74,12,0.04,-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,,141038,N,N,0,N,00,N
20250219,090526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,694,11,2,1.61,2192884,3205,8.51,683,695,683,887,479,683,684.21,0.71,0,85,696,689,682,675,668,693,679,99,204,500,400,1,1,19784735,137,-3.11,0.75,12,0.02,-223.00,926.00,1456,20240404,-52.34,602,20241125,15.28,1180,-41.19,20250122,675,2.81,20250218,1456,-52.34,20240404,602,15.28,20241125,0.00,N,050090,500,98 억,,141038,N,N,0,N,00,N
20250218,160524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,683,-2,5,-0.29,25452675,37436,57.37,682,689,675,890,480,685,679.90,0.70,0,3124,704,694,689,679,674,692,677,99,205,500,410,1,1,19784735,135,-3.06,0.74,12,0.19,-223.00,926.00,1456,20240404,-53.09,602,20241125,13.46,1180,-42.12,20250122,675,1.19,20250218,1456,-53.09,20240404,602,13.46,20241125,0.00,N,050090,500,98 억,,137914,N,N,0,N,00,N
20250218,150524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,681,-4,5,-0.58,24860702,36570,56.04,682,689,675,890,480,685,679.81,0.70,0,3654,704,694,689,679,674,692,677,99,205,500,410,1,1,19784735,135,-3.05,0.74,12,0.18,-223.00,926.00,1456,20240404,-53.23,602,20241125,13.12,1180,-42.29,20250122,675,0.89,20250218,1456,-53.23,20240404,602,13.12,20241125,0.00,N,050090,500,98 억,,137914,N,N,0,N,00,N
20250218,140524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,685,0,3,0.00,23653192,34808,53.34,682,685,675,890,480,685,679.53,0.70,0,3654,704,694,689,679,674,692,677,99,205,500,410,1,1,19784735,136,-3.07,0.74,12,0.18,-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,,137914,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 160525 57 100.00 KOSDAQ 일반서비스 N N N N N 684 1 2 0.15 38652867 56318 149.53 683 695 678 887 479 683 686.33 0.71 0 -3199 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 135 -3.07 0.74 12 0.28 -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 141038 N N 0 N 00 N
3 20250219 150526 57 100.00 KOSDAQ 일반서비스 N N N N N 687 4 2 0.59 32008913 46597 123.72 683 695 678 887 479 683 686.93 0.71 0 -3232 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 136 -3.08 0.74 12 0.24 -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 141038 N N 0 N 00 N
4 20250219 140524 57 100.00 KOSDAQ 일반서비스 N N N N N 692 9 2 1.32 31561758 45948 122.00 683 695 678 887 479 683 686.90 0.71 0 -3267 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 137 -3.10 0.75 12 0.23 -223.00 926.00 1456 20240404 -52.47 602 20241125 14.95 1180 -41.36 20250122 675 2.52 20250218 1456 -52.47 20240404 602 14.95 20241125 0.00 N 050090 500 98 억 141038 N N 0 N 00 N
5 20250219 130525 57 100.00 KOSDAQ 일반서비스 N N N N N 686 3 2 0.44 20872616 30508 81.00 683 695 678 887 479 683 684.17 0.71 0 -1208 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 136 -3.08 0.74 12 0.15 -223.00 926.00 1456 20240404 -52.88 602 20241125 13.95 1180 -41.86 20250122 675 1.63 20250218 1456 -52.88 20240404 602 13.95 20241125 0.00 N 050090 500 98 억 141038 N N 0 N 00 N
6 20250219 120524 57 100.00 KOSDAQ 일반서비스 N N N N N 685 2 2 0.29 20690450 30242 80.30 683 695 678 887 479 683 684.16 0.71 0 -1258 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 136 -3.07 0.74 12 0.15 -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 141038 N N 0 N 00 N
7 20250219 110525 57 100.00 KOSDAQ 일반서비스 N N N N N 686 3 2 0.44 19100423 27917 74.12 683 695 678 887 479 683 684.19 0.71 0 -1385 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 136 -3.08 0.74 12 0.14 -223.00 926.00 1456 20240404 -52.88 602 20241125 13.95 1180 -41.86 20250122 675 1.63 20250218 1456 -52.88 20240404 602 13.95 20241125 0.00 N 050090 500 98 억 141038 N N 0 N 00 N
8 20250219 100524 57 100.00 KOSDAQ 일반서비스 N N N N N 687 4 2 0.59 5386834 7851 20.85 683 695 682 887 479 683 686.13 0.71 0 -1571 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 136 -3.08 0.74 12 0.04 -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 141038 N N 0 N 00 N
9 20250219 090526 57 100.00 KOSDAQ 일반서비스 N N N N N 694 11 2 1.61 2192884 3205 8.51 683 695 683 887 479 683 684.21 0.71 0 85 696 689 682 675 668 693 679 99 204 500 400 1 1 19784735 137 -3.11 0.75 12 0.02 -223.00 926.00 1456 20240404 -52.34 602 20241125 15.28 1180 -41.19 20250122 675 2.81 20250218 1456 -52.34 20240404 602 15.28 20241125 0.00 N 050090 500 98 억 141038 N N 0 N 00 N
10 20250218 160524 57 100.00 KOSDAQ 일반서비스 N N N N N 683 -2 5 -0.29 25452675 37436 57.37 682 689 675 890 480 685 679.90 0.70 0 3124 704 694 689 679 674 692 677 99 205 500 410 1 1 19784735 135 -3.06 0.74 12 0.19 -223.00 926.00 1456 20240404 -53.09 602 20241125 13.46 1180 -42.12 20250122 675 1.19 20250218 1456 -53.09 20240404 602 13.46 20241125 0.00 N 050090 500 98 억 137914 N N 0 N 00 N
11 20250218 150524 57 100.00 KOSDAQ 일반서비스 N N N N N 681 -4 5 -0.58 24860702 36570 56.04 682 689 675 890 480 685 679.81 0.70 0 3654 704 694 689 679 674 692 677 99 205 500 410 1 1 19784735 135 -3.05 0.74 12 0.18 -223.00 926.00 1456 20240404 -53.23 602 20241125 13.12 1180 -42.29 20250122 675 0.89 20250218 1456 -53.23 20240404 602 13.12 20241125 0.00 N 050090 500 98 억 137914 N N 0 N 00 N
12 20250218 140524 57 100.00 KOSDAQ 일반서비스 N N N N N 685 0 3 0.00 23653192 34808 53.34 682 685 675 890 480 685 679.53 0.70 0 3654 704 694 689 679 674 692 677 99 205 500 410 1 1 19784735 136 -3.07 0.74 12 0.18 -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 137914 N N 0 N 00 N