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
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
20250221,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-3,5,-0.15,56135249,28231,70.43,2035,2035,1975,2595,1400,1999,1988.43,1.00,0,-4605,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,993,-7.62,1.68,12,0.06,-262.00,1188.00,7630,20240704,-73.84,1763,20250122,13.22,3090,-35.40,20250103,1763,13.22,20250122,7630,-73.84,20240704,1763,13.22,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250221,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-9,5,-0.45,38850330,19526,48.71,2035,2035,1975,2595,1400,1999,1989.67,1.00,0,-3786,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,990,-7.60,1.68,12,0.04,-262.00,1188.00,7630,20240704,-73.92,1763,20250122,12.88,3090,-35.60,20250103,1763,12.88,20250122,7630,-73.92,20240704,1763,12.88,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250221,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1992,-7,5,-0.35,25188846,12666,31.60,2035,2035,1975,2595,1400,1999,1988.70,1.00,0,-2834,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,991,-7.60,1.68,12,0.03,-262.00,1188.00,7630,20240704,-73.89,1763,20250122,12.99,3090,-35.53,20250103,1763,12.99,20250122,7630,-73.89,20240704,1763,12.99,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250221,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1993,-6,5,-0.30,24158487,12148,30.31,2035,2035,1975,2595,1400,1999,1988.68,1.00,0,-2316,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,991,-7.61,1.68,12,0.02,-262.00,1188.00,7630,20240704,-73.88,1763,20250122,13.05,3090,-35.50,20250103,1763,13.05,20250122,7630,-73.88,20240704,1763,13.05,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250221,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1988,-11,5,-0.55,18784363,9441,23.55,2035,2035,1975,2595,1400,1999,1989.66,1.00,0,-3090,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,989,-7.59,1.67,12,0.02,-262.00,1188.00,7630,20240704,-73.94,1763,20250122,12.76,3090,-35.66,20250103,1763,12.76,20250122,7630,-73.94,20240704,1763,12.76,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250221,110607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,1,2,0.05,9521050,4780,11.92,2035,2035,1975,2595,1400,1999,1991.85,1.00,0,125,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,5,1,49742745,995,-7.63,1.68,12,0.01,-262.00,1188.00,7630,20240704,-73.79,1763,20250122,13.44,3090,-35.28,20250103,1763,13.44,20250122,7630,-73.79,20240704,1763,13.44,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250221,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,1,2,0.05,2936187,1471,3.67,2035,2035,1975,2595,1400,1999,1996.05,1.00,0,-235,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,5,1,49742745,995,-7.63,1.68,12,0.00,-262.00,1188.00,7630,20240704,-73.79,1763,20250122,13.44,3090,-35.28,20250103,1763,13.44,20250122,7630,-73.79,20240704,1763,13.44,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250221,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1978,-21,5,-1.05,1897892,951,2.37,2035,2035,1975,2595,1400,1999,1995.68,1.00,0,-130,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,984,-7.55,1.66,12,0.00,-262.00,1188.00,7630,20240704,-74.08,1763,20250122,12.20,3090,-35.99,20250103,1763,12.20,20250122,7630,-74.08,20240704,1763,12.20,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N
20250220,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,0,3,0.00,80330827,40071,55.31,1999,2040,1982,2595,1400,1999,2004.71,1.00,0,-1798,2184,2091,2037,1944,1890,2064,1917,249,596,500,1230,1,1,49742745,994,-7.63,1.68,12,0.08,-262.00,1188.00,7630,20240704,-73.80,1763,20250122,13.39,3090,-35.31,20250103,1763,13.39,20250122,7630,-73.80,20240704,1763,13.39,20250122,0.34,N,064090,500,248 억,,499056,N,N,0,N,00,N
20250220,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,-5,5,-0.25,79029922,39420,54.41,1999,2040,1982,2595,1400,1999,2004.82,1.00,0,-1458,2184,2091,2037,1944,1890,2064,1917,249,596,500,1230,1,1,49742745,992,-7.61,1.68,12,0.08,-262.00,1188.00,7630,20240704,-73.87,1763,20250122,13.10,3090,-35.47,20250103,1763,13.10,20250122,7630,-73.87,20240704,1763,13.10,20250122,0.34,N,064090,500,248 억,,499056,N,N,0,N,00,N
20250220,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,1,2,0.05,74376614,37088,51.19,1999,2040,1982,2595,1400,1999,2005.41,1.00,0,177,2184,2091,2037,1944,1890,2064,1917,249,596,500,1230,5,1,49742745,995,-7.63,1.68,12,0.07,-262.00,1188.00,7630,20240704,-73.79,1763,20250122,13.44,3090,-35.28,20250103,1763,13.44,20250122,7630,-73.79,20240704,1763,13.44,20250122,0.34,N,064090,500,248 억,,499056,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 160608 57 100.00 KOSDAQ 유통 N N N N N 1996 -3 5 -0.15 56135249 28231 70.43 2035 2035 1975 2595 1400 1999 1988.43 1.00 0 -4605 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 1 1 49742745 993 -7.62 1.68 12 0.06 -262.00 1188.00 7630 20240704 -73.84 1763 20250122 13.22 3090 -35.40 20250103 1763 13.22 20250122 7630 -73.84 20240704 1763 13.22 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
3 20250221 150611 57 100.00 KOSDAQ 유통 N N N N N 1990 -9 5 -0.45 38850330 19526 48.71 2035 2035 1975 2595 1400 1999 1989.67 1.00 0 -3786 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 1 1 49742745 990 -7.60 1.68 12 0.04 -262.00 1188.00 7630 20240704 -73.92 1763 20250122 12.88 3090 -35.60 20250103 1763 12.88 20250122 7630 -73.92 20240704 1763 12.88 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
4 20250221 140610 57 100.00 KOSDAQ 유통 N N N N N 1992 -7 5 -0.35 25188846 12666 31.60 2035 2035 1975 2595 1400 1999 1988.70 1.00 0 -2834 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 1 1 49742745 991 -7.60 1.68 12 0.03 -262.00 1188.00 7630 20240704 -73.89 1763 20250122 12.99 3090 -35.53 20250103 1763 12.99 20250122 7630 -73.89 20240704 1763 12.99 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
5 20250221 130609 57 100.00 KOSDAQ 유통 N N N N N 1993 -6 5 -0.30 24158487 12148 30.31 2035 2035 1975 2595 1400 1999 1988.68 1.00 0 -2316 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 1 1 49742745 991 -7.61 1.68 12 0.02 -262.00 1188.00 7630 20240704 -73.88 1763 20250122 13.05 3090 -35.50 20250103 1763 13.05 20250122 7630 -73.88 20240704 1763 13.05 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
6 20250221 120610 57 100.00 KOSDAQ 유통 N N N N N 1988 -11 5 -0.55 18784363 9441 23.55 2035 2035 1975 2595 1400 1999 1989.66 1.00 0 -3090 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 1 1 49742745 989 -7.59 1.67 12 0.02 -262.00 1188.00 7630 20240704 -73.94 1763 20250122 12.76 3090 -35.66 20250103 1763 12.76 20250122 7630 -73.94 20240704 1763 12.76 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
7 20250221 110607 57 100.00 KOSDAQ 유통 N N N N N 2000 1 2 0.05 9521050 4780 11.92 2035 2035 1975 2595 1400 1999 1991.85 1.00 0 125 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 5 1 49742745 995 -7.63 1.68 12 0.01 -262.00 1188.00 7630 20240704 -73.79 1763 20250122 13.44 3090 -35.28 20250103 1763 13.44 20250122 7630 -73.79 20240704 1763 13.44 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
8 20250221 100609 57 100.00 KOSDAQ 유통 N N N N N 2000 1 2 0.05 2936187 1471 3.67 2035 2035 1975 2595 1400 1999 1996.05 1.00 0 -235 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 5 1 49742745 995 -7.63 1.68 12 0.00 -262.00 1188.00 7630 20240704 -73.79 1763 20250122 13.44 3090 -35.28 20250103 1763 13.44 20250122 7630 -73.79 20240704 1763 13.44 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
9 20250221 090610 57 100.00 KOSDAQ 유통 N N N N N 1978 -21 5 -1.05 1897892 951 2.37 2035 2035 1975 2595 1400 1999 1995.68 1.00 0 -130 2065 2032 2007 1974 1949 2028 1970 249 596 500 1230 1 1 49742745 984 -7.55 1.66 12 0.00 -262.00 1188.00 7630 20240704 -74.08 1763 20250122 12.20 3090 -35.99 20250103 1763 12.20 20250122 7630 -74.08 20240704 1763 12.20 20250122 0.34 N 064090 500 248 억 497258 N N 0 N 00 N
10 20250220 160606 57 100.00 KOSDAQ 유통 N N N N N 1999 0 3 0.00 80330827 40071 55.31 1999 2040 1982 2595 1400 1999 2004.71 1.00 0 -1798 2184 2091 2037 1944 1890 2064 1917 249 596 500 1230 1 1 49742745 994 -7.63 1.68 12 0.08 -262.00 1188.00 7630 20240704 -73.80 1763 20250122 13.39 3090 -35.31 20250103 1763 13.39 20250122 7630 -73.80 20240704 1763 13.39 20250122 0.34 N 064090 500 248 억 499056 N N 0 N 00 N
11 20250220 150607 57 100.00 KOSDAQ 유통 N N N N N 1994 -5 5 -0.25 79029922 39420 54.41 1999 2040 1982 2595 1400 1999 2004.82 1.00 0 -1458 2184 2091 2037 1944 1890 2064 1917 249 596 500 1230 1 1 49742745 992 -7.61 1.68 12 0.08 -262.00 1188.00 7630 20240704 -73.87 1763 20250122 13.10 3090 -35.47 20250103 1763 13.10 20250122 7630 -73.87 20240704 1763 13.10 20250122 0.34 N 064090 500 248 억 499056 N N 0 N 00 N
12 20250220 140608 57 100.00 KOSDAQ 유통 N N N N N 2000 1 2 0.05 74376614 37088 51.19 1999 2040 1982 2595 1400 1999 2005.41 1.00 0 177 2184 2091 2037 1944 1890 2064 1917 249 596 500 1230 5 1 49742745 995 -7.63 1.68 12 0.07 -262.00 1188.00 7630 20240704 -73.79 1763 20250122 13.44 3090 -35.28 20250103 1763 13.44 20250122 7630 -73.79 20240704 1763 13.44 20250122 0.34 N 064090 500 248 억 499056 N N 0 N 00 N