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
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
20250212,160512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,691,-14,5,-1.99,17598577,25356,80.76,704,704,691,916,494,705,694.06,0.81,0,-293,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,137,-3.10,0.75,12,0.13,-223.00,926.00,1456,20240404,-52.54,602,20241125,14.78,1180,-41.44,20250122,685,0.88,20250210,1456,-52.54,20240404,602,14.78,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250212,150511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,697,-8,5,-1.13,16172353,23292,74.19,704,704,691,916,494,705,694.33,0.81,0,105,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,138,-3.13,0.75,12,0.12,-223.00,926.00,1456,20240404,-52.13,602,20241125,15.78,1180,-40.93,20250122,685,1.75,20250210,1456,-52.13,20240404,602,15.78,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250212,140512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,692,-13,5,-1.84,12062647,17357,55.29,704,704,691,916,494,705,694.97,0.81,0,50,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,137,-3.10,0.75,12,0.09,-223.00,926.00,1456,20240404,-52.47,602,20241125,14.95,1180,-41.36,20250122,685,1.02,20250210,1456,-52.47,20240404,602,14.95,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250212,130513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,692,-13,5,-1.84,9940093,14299,45.55,704,704,691,916,494,705,695.16,0.81,0,-445,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,137,-3.10,0.75,12,0.07,-223.00,926.00,1456,20240404,-52.47,602,20241125,14.95,1180,-41.36,20250122,685,1.02,20250210,1456,-52.47,20240404,602,14.95,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250212,120512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,695,-10,5,-1.42,6458068,9269,29.52,704,704,691,916,494,705,696.74,0.81,0,-377,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,138,-3.12,0.75,12,0.05,-223.00,926.00,1456,20240404,-52.27,602,20241125,15.45,1180,-41.10,20250122,685,1.46,20250210,1456,-52.27,20240404,602,15.45,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250212,110510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,699,-6,5,-0.85,4820489,6910,22.01,704,704,691,916,494,705,697.61,0.81,0,171,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,138,-3.13,0.75,12,0.03,-223.00,926.00,1456,20240404,-51.99,602,20241125,16.11,1180,-40.76,20250122,685,2.04,20250210,1456,-51.99,20240404,602,16.11,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250212,100512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,699,-6,5,-0.85,4535531,6500,20.70,704,704,691,916,494,705,697.77,0.81,0,171,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,138,-3.13,0.75,12,0.03,-223.00,926.00,1456,20240404,-51.99,602,20241125,16.11,1180,-40.76,20250122,685,2.04,20250210,1456,-51.99,20240404,602,16.11,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250212,090515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,704,-1,5,-0.14,2748953,3928,12.51,704,704,695,916,494,705,699.84,0.81,0,-384,715,709,703,697,691,713,701,99,211,500,420,1,1,19784735,139,-3.16,0.76,12,0.02,-223.00,926.00,1456,20240404,-51.65,602,20241125,16.94,1180,-40.34,20250122,685,2.77,20250210,1456,-51.65,20240404,602,16.94,20241125,0.00,N,050090,500,98 억,,160036,N,N,0,N,00,N
20250211,160512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,705,5,2,0.71,19916632,28389,36.64,699,709,697,910,490,700,701.53,0.81,0,-990,744,721,703,680,662,713,672,99,210,500,420,1,1,19784735,139,-3.16,0.76,12,0.14,-223.00,926.00,1456,20240404,-51.58,602,20241125,17.11,1180,-40.25,20250122,685,2.92,20250210,1456,-51.58,20240404,602,17.11,20241125,0.00,N,050090,500,98 억,,161026,N,N,0,N,00,N
20250211,150512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,704,4,2,0.57,17922515,25550,32.97,699,709,697,910,490,700,701.47,0.81,0,-984,744,721,703,680,662,713,672,99,210,500,420,1,1,19784735,139,-3.16,0.76,12,0.13,-223.00,926.00,1456,20240404,-51.65,602,20241125,16.94,1180,-40.34,20250122,685,2.77,20250210,1456,-51.65,20240404,602,16.94,20241125,0.00,N,050090,500,98 억,,161026,N,N,0,N,00,N
20250211,140512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,700,0,3,0.00,16010781,22830,29.46,699,709,697,910,490,700,701.30,0.81,0,-984,744,721,703,680,662,713,672,99,210,500,420,1,1,19784735,138,-3.14,0.76,12,0.12,-223.00,926.00,1456,20240404,-51.92,602,20241125,16.28,1180,-40.68,20250122,685,2.19,20250210,1456,-51.92,20240404,602,16.28,20241125,0.00,N,050090,500,98 억,,161026,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 20250212 160512 57 100.00 KOSDAQ 일반서비스 N N N N N 691 -14 5 -1.99 17598577 25356 80.76 704 704 691 916 494 705 694.06 0.81 0 -293 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 137 -3.10 0.75 12 0.13 -223.00 926.00 1456 20240404 -52.54 602 20241125 14.78 1180 -41.44 20250122 685 0.88 20250210 1456 -52.54 20240404 602 14.78 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
3 20250212 150511 57 100.00 KOSDAQ 일반서비스 N N N N N 697 -8 5 -1.13 16172353 23292 74.19 704 704 691 916 494 705 694.33 0.81 0 105 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 138 -3.13 0.75 12 0.12 -223.00 926.00 1456 20240404 -52.13 602 20241125 15.78 1180 -40.93 20250122 685 1.75 20250210 1456 -52.13 20240404 602 15.78 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
4 20250212 140512 57 100.00 KOSDAQ 일반서비스 N N N N N 692 -13 5 -1.84 12062647 17357 55.29 704 704 691 916 494 705 694.97 0.81 0 50 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 137 -3.10 0.75 12 0.09 -223.00 926.00 1456 20240404 -52.47 602 20241125 14.95 1180 -41.36 20250122 685 1.02 20250210 1456 -52.47 20240404 602 14.95 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
5 20250212 130513 57 100.00 KOSDAQ 일반서비스 N N N N N 692 -13 5 -1.84 9940093 14299 45.55 704 704 691 916 494 705 695.16 0.81 0 -445 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 137 -3.10 0.75 12 0.07 -223.00 926.00 1456 20240404 -52.47 602 20241125 14.95 1180 -41.36 20250122 685 1.02 20250210 1456 -52.47 20240404 602 14.95 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
6 20250212 120512 57 100.00 KOSDAQ 일반서비스 N N N N N 695 -10 5 -1.42 6458068 9269 29.52 704 704 691 916 494 705 696.74 0.81 0 -377 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 138 -3.12 0.75 12 0.05 -223.00 926.00 1456 20240404 -52.27 602 20241125 15.45 1180 -41.10 20250122 685 1.46 20250210 1456 -52.27 20240404 602 15.45 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
7 20250212 110510 57 100.00 KOSDAQ 일반서비스 N N N N N 699 -6 5 -0.85 4820489 6910 22.01 704 704 691 916 494 705 697.61 0.81 0 171 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 138 -3.13 0.75 12 0.03 -223.00 926.00 1456 20240404 -51.99 602 20241125 16.11 1180 -40.76 20250122 685 2.04 20250210 1456 -51.99 20240404 602 16.11 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
8 20250212 100512 57 100.00 KOSDAQ 일반서비스 N N N N N 699 -6 5 -0.85 4535531 6500 20.70 704 704 691 916 494 705 697.77 0.81 0 171 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 138 -3.13 0.75 12 0.03 -223.00 926.00 1456 20240404 -51.99 602 20241125 16.11 1180 -40.76 20250122 685 2.04 20250210 1456 -51.99 20240404 602 16.11 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
9 20250212 090515 57 100.00 KOSDAQ 일반서비스 N N N N N 704 -1 5 -0.14 2748953 3928 12.51 704 704 695 916 494 705 699.84 0.81 0 -384 715 709 703 697 691 713 701 99 211 500 420 1 1 19784735 139 -3.16 0.76 12 0.02 -223.00 926.00 1456 20240404 -51.65 602 20241125 16.94 1180 -40.34 20250122 685 2.77 20250210 1456 -51.65 20240404 602 16.94 20241125 0.00 N 050090 500 98 억 160036 N N 0 N 00 N
10 20250211 160512 57 100.00 KOSDAQ 일반서비스 N N N N N 705 5 2 0.71 19916632 28389 36.64 699 709 697 910 490 700 701.53 0.81 0 -990 744 721 703 680 662 713 672 99 210 500 420 1 1 19784735 139 -3.16 0.76 12 0.14 -223.00 926.00 1456 20240404 -51.58 602 20241125 17.11 1180 -40.25 20250122 685 2.92 20250210 1456 -51.58 20240404 602 17.11 20241125 0.00 N 050090 500 98 억 161026 N N 0 N 00 N
11 20250211 150512 57 100.00 KOSDAQ 일반서비스 N N N N N 704 4 2 0.57 17922515 25550 32.97 699 709 697 910 490 700 701.47 0.81 0 -984 744 721 703 680 662 713 672 99 210 500 420 1 1 19784735 139 -3.16 0.76 12 0.13 -223.00 926.00 1456 20240404 -51.65 602 20241125 16.94 1180 -40.34 20250122 685 2.77 20250210 1456 -51.65 20240404 602 16.94 20241125 0.00 N 050090 500 98 억 161026 N N 0 N 00 N
12 20250211 140512 57 100.00 KOSDAQ 일반서비스 N N N N N 700 0 3 0.00 16010781 22830 29.46 699 709 697 910 490 700 701.30 0.81 0 -984 744 721 703 680 662 713 672 99 210 500 420 1 1 19784735 138 -3.14 0.76 12 0.12 -223.00 926.00 1456 20240404 -51.92 602 20241125 16.28 1180 -40.68 20250122 685 2.19 20250210 1456 -51.92 20240404 602 16.28 20241125 0.00 N 050090 500 98 억 161026 N N 0 N 00 N