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
064090/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
20250228,160626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1847,-102,5,-5.23,248401305,131515,127.26,2015,2015,1834,2530,1365,1949,1888.88,1.07,0,-49471,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,1,1,49742745,919,-7.05,1.55,12,0.26,-262.00,1188.00,7630,20240704,-75.79,1763,20250122,4.76,3090,-40.23,20250103,1763,4.76,20250122,7630,-75.79,20240704,1763,4.76,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250228,150629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1848,-101,5,-5.18,212679617,112161,108.53,2015,2015,1836,2530,1365,1949,1896.20,1.07,0,-45194,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,1,1,49742745,919,-7.05,1.56,12,0.23,-262.00,1188.00,7630,20240704,-75.78,1763,20250122,4.82,3090,-40.19,20250103,1763,4.82,20250122,7630,-75.78,20240704,1763,4.82,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250228,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1866,-83,5,-4.26,170797833,89617,86.71,2015,2015,1865,2530,1365,1949,1905.86,1.07,0,-35791,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,1,1,49742745,928,-7.12,1.57,12,0.18,-262.00,1188.00,7630,20240704,-75.54,1763,20250122,5.84,3090,-39.61,20250103,1763,5.84,20250122,7630,-75.54,20240704,1763,5.84,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250228,130628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1883,-66,5,-3.39,132517664,69235,66.99,2015,2015,1880,2530,1365,1949,1914.03,1.07,0,-27159,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,1,1,49742745,937,-7.19,1.59,12,0.14,-262.00,1188.00,7630,20240704,-75.32,1763,20250122,6.81,3090,-39.06,20250103,1763,6.81,20250122,7630,-75.32,20240704,1763,6.81,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250228,120626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1905,-44,5,-2.26,96925150,50483,48.85,2015,2015,1904,2530,1365,1949,1919.96,1.07,0,-14113,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,1,1,49742745,948,-7.27,1.60,12,0.10,-262.00,1188.00,7630,20240704,-75.03,1763,20250122,8.05,3090,-38.35,20250103,1763,8.05,20250122,7630,-75.03,20240704,1763,8.05,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250228,110626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1932,-17,5,-0.87,45619541,23680,22.91,2015,2015,1906,2530,1365,1949,1926.50,1.07,0,-1797,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,1,1,49742745,961,-7.37,1.63,12,0.05,-262.00,1188.00,7630,20240704,-74.68,1763,20250122,9.59,3090,-37.48,20250103,1763,9.59,20250122,7630,-74.68,20240704,1763,9.59,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250228,100624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1936,-13,5,-0.67,20437486,10630,10.29,2015,2015,1906,2530,1365,1949,1922.62,1.07,0,-1562,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,1,1,49742745,963,-7.39,1.63,12,0.02,-262.00,1188.00,7630,20240704,-74.63,1763,20250122,9.81,3090,-37.35,20250103,1763,9.81,20250122,7630,-74.63,20240704,1763,9.81,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250228,090629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,66,2,3.39,2015,1,0.00,2015,2015,2015,2530,1365,1949,2015.00,1.07,0,-1,2000,1974,1943,1917,1886,1959,1902,249,581,500,1200,5,1,49742745,1002,-7.69,1.70,12,0.00,-262.00,1188.00,7630,20240704,-73.59,1763,20250122,14.29,3090,-34.79,20250103,1763,14.29,20250122,7630,-73.59,20240704,1763,14.29,20250122,0.34,N,064090,500,248 억,,531275,N,N,0,N,00,N
20250227,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1949,22,2,1.14,180907035,93347,59.06,1950,1969,1912,2505,1349,1927,1938.01,1.02,0,25121,2026,1976,1938,1888,1850,1957,1869,249,578,500,1190,1,1,49742745,969,-7.44,1.64,12,0.19,-262.00,1188.00,7630,20240704,-74.46,1763,20250122,10.55,3090,-36.93,20250103,1763,10.55,20250122,7630,-74.46,20240704,1763,10.55,20250122,0.34,N,064090,500,248 억,,506205,N,N,0,N,00,N
20250227,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1948,21,2,1.09,178576336,92150,58.30,1950,1969,1912,2505,1349,1927,1937.89,1.02,0,25181,2026,1976,1938,1888,1850,1957,1869,249,578,500,1190,1,1,49742745,969,-7.44,1.64,12,0.19,-262.00,1188.00,7630,20240704,-74.47,1763,20250122,10.49,3090,-36.96,20250103,1763,10.49,20250122,7630,-74.47,20240704,1763,10.49,20250122,0.34,N,064090,500,248 억,,506205,N,N,0,N,00,N
20250227,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1949,22,2,1.14,163206368,84233,53.29,1950,1969,1912,2505,1349,1927,1937.56,1.02,0,21922,2026,1976,1938,1888,1850,1957,1869,249,578,500,1190,1,1,49742745,969,-7.44,1.64,12,0.17,-262.00,1188.00,7630,20240704,-74.46,1763,20250122,10.55,3090,-36.93,20250103,1763,10.55,20250122,7630,-74.46,20240704,1763,10.55,20250122,0.34,N,064090,500,248 억,,506205,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 160626 57 100.00 KOSDAQ 유통 N N N N N 1847 -102 5 -5.23 248401305 131515 127.26 2015 2015 1834 2530 1365 1949 1888.88 1.07 0 -49471 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 1 1 49742745 919 -7.05 1.55 12 0.26 -262.00 1188.00 7630 20240704 -75.79 1763 20250122 4.76 3090 -40.23 20250103 1763 4.76 20250122 7630 -75.79 20240704 1763 4.76 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
3 20250228 150629 57 100.00 KOSDAQ 유통 N N N N N 1848 -101 5 -5.18 212679617 112161 108.53 2015 2015 1836 2530 1365 1949 1896.20 1.07 0 -45194 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 1 1 49742745 919 -7.05 1.56 12 0.23 -262.00 1188.00 7630 20240704 -75.78 1763 20250122 4.82 3090 -40.19 20250103 1763 4.82 20250122 7630 -75.78 20240704 1763 4.82 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
4 20250228 140630 57 100.00 KOSDAQ 유통 N N N N N 1866 -83 5 -4.26 170797833 89617 86.71 2015 2015 1865 2530 1365 1949 1905.86 1.07 0 -35791 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 1 1 49742745 928 -7.12 1.57 12 0.18 -262.00 1188.00 7630 20240704 -75.54 1763 20250122 5.84 3090 -39.61 20250103 1763 5.84 20250122 7630 -75.54 20240704 1763 5.84 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
5 20250228 130628 57 100.00 KOSDAQ 유통 N N N N N 1883 -66 5 -3.39 132517664 69235 66.99 2015 2015 1880 2530 1365 1949 1914.03 1.07 0 -27159 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 1 1 49742745 937 -7.19 1.59 12 0.14 -262.00 1188.00 7630 20240704 -75.32 1763 20250122 6.81 3090 -39.06 20250103 1763 6.81 20250122 7630 -75.32 20240704 1763 6.81 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
6 20250228 120626 57 100.00 KOSDAQ 유통 N N N N N 1905 -44 5 -2.26 96925150 50483 48.85 2015 2015 1904 2530 1365 1949 1919.96 1.07 0 -14113 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 1 1 49742745 948 -7.27 1.60 12 0.10 -262.00 1188.00 7630 20240704 -75.03 1763 20250122 8.05 3090 -38.35 20250103 1763 8.05 20250122 7630 -75.03 20240704 1763 8.05 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
7 20250228 110626 57 100.00 KOSDAQ 유통 N N N N N 1932 -17 5 -0.87 45619541 23680 22.91 2015 2015 1906 2530 1365 1949 1926.50 1.07 0 -1797 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 1 1 49742745 961 -7.37 1.63 12 0.05 -262.00 1188.00 7630 20240704 -74.68 1763 20250122 9.59 3090 -37.48 20250103 1763 9.59 20250122 7630 -74.68 20240704 1763 9.59 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
8 20250228 100624 57 100.00 KOSDAQ 유통 N N N N N 1936 -13 5 -0.67 20437486 10630 10.29 2015 2015 1906 2530 1365 1949 1922.62 1.07 0 -1562 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 1 1 49742745 963 -7.39 1.63 12 0.02 -262.00 1188.00 7630 20240704 -74.63 1763 20250122 9.81 3090 -37.35 20250103 1763 9.81 20250122 7630 -74.63 20240704 1763 9.81 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
9 20250228 090629 57 100.00 KOSDAQ 유통 N N N N N 2015 66 2 3.39 2015 1 0.00 2015 2015 2015 2530 1365 1949 2015.00 1.07 0 -1 2000 1974 1943 1917 1886 1959 1902 249 581 500 1200 5 1 49742745 1002 -7.69 1.70 12 0.00 -262.00 1188.00 7630 20240704 -73.59 1763 20250122 14.29 3090 -34.79 20250103 1763 14.29 20250122 7630 -73.59 20240704 1763 14.29 20250122 0.34 N 064090 500 248 억 531275 N N 0 N 00 N
10 20250227 160622 57 100.00 KOSDAQ 유통 N N N N N 1949 22 2 1.14 180907035 93347 59.06 1950 1969 1912 2505 1349 1927 1938.01 1.02 0 25121 2026 1976 1938 1888 1850 1957 1869 249 578 500 1190 1 1 49742745 969 -7.44 1.64 12 0.19 -262.00 1188.00 7630 20240704 -74.46 1763 20250122 10.55 3090 -36.93 20250103 1763 10.55 20250122 7630 -74.46 20240704 1763 10.55 20250122 0.34 N 064090 500 248 억 506205 N N 0 N 00 N
11 20250227 150620 57 100.00 KOSDAQ 유통 N N N N N 1948 21 2 1.09 178576336 92150 58.30 1950 1969 1912 2505 1349 1927 1937.89 1.02 0 25181 2026 1976 1938 1888 1850 1957 1869 249 578 500 1190 1 1 49742745 969 -7.44 1.64 12 0.19 -262.00 1188.00 7630 20240704 -74.47 1763 20250122 10.49 3090 -36.96 20250103 1763 10.49 20250122 7630 -74.47 20240704 1763 10.49 20250122 0.34 N 064090 500 248 억 506205 N N 0 N 00 N
12 20250227 140622 57 100.00 KOSDAQ 유통 N N N N N 1949 22 2 1.14 163206368 84233 53.29 1950 1969 1912 2505 1349 1927 1937.56 1.02 0 21922 2026 1976 1938 1888 1850 1957 1869 249 578 500 1190 1 1 49742745 969 -7.44 1.64 12 0.17 -262.00 1188.00 7630 20240704 -74.46 1763 20250122 10.55 3090 -36.93 20250103 1763 10.55 20250122 7630 -74.46 20240704 1763 10.55 20250122 0.34 N 064090 500 248 억 506205 N N 0 N 00 N