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
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
20250219,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-36,5,-1.77,143792895,71430,33.79,2020,2130,1983,2645,1425,2035,2013.06,1.04,0,-15971,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,1,1,49742745,994,-7.63,1.68,12,0.14,-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,,514927,N,N,0,N,00,N
20250219,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-39,5,-1.92,133459104,66256,31.34,2020,2130,1983,2645,1425,2035,2014.29,1.04,0,-13232,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,1,1,49742745,993,-7.62,1.68,12,0.13,-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,,514927,N,N,0,N,00,N
20250219,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-20,5,-0.98,102214647,50573,23.92,2020,2130,1983,2645,1425,2035,2021.13,1.04,0,-8635,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,5,1,49742745,1002,-7.69,1.70,12,0.10,-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,,514927,N,N,0,N,00,N
20250219,130604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-10,5,-0.49,57868535,28433,13.45,2020,2130,2010,2645,1425,2035,2035.26,1.04,0,2172,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,5,1,49742745,1007,-7.73,1.70,12,0.06,-262.00,1188.00,7630,20240704,-73.46,1763,20250122,14.86,3090,-34.47,20250103,1763,14.86,20250122,7630,-73.46,20240704,1763,14.86,20250122,0.34,N,064090,500,248 억,,514927,N,N,0,N,00,N
20250219,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-10,5,-0.49,54773170,26905,12.73,2020,2130,2010,2645,1425,2035,2035.80,1.04,0,1958,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,5,1,49742745,1007,-7.73,1.70,12,0.05,-262.00,1188.00,7630,20240704,-73.46,1763,20250122,14.86,3090,-34.47,20250103,1763,14.86,20250122,7630,-73.46,20240704,1763,14.86,20250122,0.34,N,064090,500,248 억,,514927,N,N,0,N,00,N
20250219,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,51688995,25385,12.01,2020,2130,2010,2645,1425,2035,2036.20,1.04,0,750,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,5,1,49742745,1012,-7.77,1.71,12,0.05,-262.00,1188.00,7630,20240704,-73.33,1763,20250122,15.43,3090,-34.14,20250103,1763,15.43,20250122,7630,-73.33,20240704,1763,15.43,20250122,0.34,N,064090,500,248 억,,514927,N,N,0,N,00,N
20250219,100604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,43319380,21251,10.05,2020,2130,2020,2645,1425,2035,2038.46,1.04,0,1168,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,5,1,49742745,1012,-7.77,1.71,12,0.04,-262.00,1188.00,7630,20240704,-73.33,1763,20250122,15.43,3090,-34.14,20250103,1763,15.43,20250122,7630,-73.33,20240704,1763,15.43,20250122,0.34,N,064090,500,248 억,,514927,N,N,0,N,00,N
20250219,090605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-10,5,-0.49,717185,355,0.17,2020,2025,2020,2645,1425,2035,2020.24,1.04,0,-229,2338,2186,2083,1931,1828,2135,1880,249,610,500,1260,5,1,49742745,1007,-7.73,1.70,12,0.00,-262.00,1188.00,7630,20240704,-73.46,1763,20250122,14.86,3090,-34.47,20250103,1763,14.86,20250122,7630,-73.46,20240704,1763,14.86,20250122,0.34,N,064090,500,248 억,,514927,N,N,0,N,00,N
20250218,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-95,5,-4.46,433458115,211222,372.78,2105,2235,1980,2765,1495,2130,2052.14,1.03,0,132,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1012,-7.77,1.71,12,0.42,-262.00,1188.00,7630,20240704,-73.33,1763,20250122,15.43,3090,-34.14,20250103,1763,15.43,20250122,7630,-73.33,20240704,1763,15.43,20250122,0.34,N,064090,500,248 억,,514598,N,N,0,N,00,N
20250218,150603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-105,5,-4.93,402149880,195738,345.45,2105,2235,1980,2765,1495,2130,2054.53,1.03,0,8417,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1007,-7.73,1.70,12,0.39,-262.00,1188.00,7630,20240704,-73.46,1763,20250122,14.86,3090,-34.47,20250103,1763,14.86,20250122,7630,-73.46,20240704,1763,14.86,20250122,0.34,N,064090,500,248 억,,514598,N,N,0,N,00,N
20250218,140603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-95,5,-4.46,379472795,184519,325.65,2105,2235,1980,2765,1495,2130,2056.55,1.03,0,8064,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1012,-7.77,1.71,12,0.37,-262.00,1188.00,7630,20240704,-73.33,1763,20250122,15.43,3090,-34.14,20250103,1763,15.43,20250122,7630,-73.33,20240704,1763,15.43,20250122,0.34,N,064090,500,248 억,,514598,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 160604 57 100.00 KOSDAQ 유통 N N N N N 1999 -36 5 -1.77 143792895 71430 33.79 2020 2130 1983 2645 1425 2035 2013.06 1.04 0 -15971 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 1 1 49742745 994 -7.63 1.68 12 0.14 -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 514927 N N 0 N 00 N
3 20250219 150605 57 100.00 KOSDAQ 유통 N N N N N 1996 -39 5 -1.92 133459104 66256 31.34 2020 2130 1983 2645 1425 2035 2014.29 1.04 0 -13232 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 1 1 49742745 993 -7.62 1.68 12 0.13 -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 514927 N N 0 N 00 N
4 20250219 140602 57 100.00 KOSDAQ 유통 N N N N N 2015 -20 5 -0.98 102214647 50573 23.92 2020 2130 1983 2645 1425 2035 2021.13 1.04 0 -8635 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 5 1 49742745 1002 -7.69 1.70 12 0.10 -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 514927 N N 0 N 00 N
5 20250219 130604 57 100.00 KOSDAQ 유통 N N N N N 2025 -10 5 -0.49 57868535 28433 13.45 2020 2130 2010 2645 1425 2035 2035.26 1.04 0 2172 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 5 1 49742745 1007 -7.73 1.70 12 0.06 -262.00 1188.00 7630 20240704 -73.46 1763 20250122 14.86 3090 -34.47 20250103 1763 14.86 20250122 7630 -73.46 20240704 1763 14.86 20250122 0.34 N 064090 500 248 억 514927 N N 0 N 00 N
6 20250219 120603 57 100.00 KOSDAQ 유통 N N N N N 2025 -10 5 -0.49 54773170 26905 12.73 2020 2130 2010 2645 1425 2035 2035.80 1.04 0 1958 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 5 1 49742745 1007 -7.73 1.70 12 0.05 -262.00 1188.00 7630 20240704 -73.46 1763 20250122 14.86 3090 -34.47 20250103 1763 14.86 20250122 7630 -73.46 20240704 1763 14.86 20250122 0.34 N 064090 500 248 억 514927 N N 0 N 00 N
7 20250219 110604 57 100.00 KOSDAQ 유통 N N N N N 2035 0 3 0.00 51688995 25385 12.01 2020 2130 2010 2645 1425 2035 2036.20 1.04 0 750 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 5 1 49742745 1012 -7.77 1.71 12 0.05 -262.00 1188.00 7630 20240704 -73.33 1763 20250122 15.43 3090 -34.14 20250103 1763 15.43 20250122 7630 -73.33 20240704 1763 15.43 20250122 0.34 N 064090 500 248 억 514927 N N 0 N 00 N
8 20250219 100604 57 100.00 KOSDAQ 유통 N N N N N 2035 0 3 0.00 43319380 21251 10.05 2020 2130 2020 2645 1425 2035 2038.46 1.04 0 1168 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 5 1 49742745 1012 -7.77 1.71 12 0.04 -262.00 1188.00 7630 20240704 -73.33 1763 20250122 15.43 3090 -34.14 20250103 1763 15.43 20250122 7630 -73.33 20240704 1763 15.43 20250122 0.34 N 064090 500 248 억 514927 N N 0 N 00 N
9 20250219 090605 57 100.00 KOSDAQ 유통 N N N N N 2025 -10 5 -0.49 717185 355 0.17 2020 2025 2020 2645 1425 2035 2020.24 1.04 0 -229 2338 2186 2083 1931 1828 2135 1880 249 610 500 1260 5 1 49742745 1007 -7.73 1.70 12 0.00 -262.00 1188.00 7630 20240704 -73.46 1763 20250122 14.86 3090 -34.47 20250103 1763 14.86 20250122 7630 -73.46 20240704 1763 14.86 20250122 0.34 N 064090 500 248 억 514927 N N 0 N 00 N
10 20250218 160603 57 100.00 KOSDAQ 유통 N N N N N 2035 -95 5 -4.46 433458115 211222 372.78 2105 2235 1980 2765 1495 2130 2052.14 1.03 0 132 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1012 -7.77 1.71 12 0.42 -262.00 1188.00 7630 20240704 -73.33 1763 20250122 15.43 3090 -34.14 20250103 1763 15.43 20250122 7630 -73.33 20240704 1763 15.43 20250122 0.34 N 064090 500 248 억 514598 N N 0 N 00 N
11 20250218 150603 57 100.00 KOSDAQ 유통 N N N N N 2025 -105 5 -4.93 402149880 195738 345.45 2105 2235 1980 2765 1495 2130 2054.53 1.03 0 8417 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1007 -7.73 1.70 12 0.39 -262.00 1188.00 7630 20240704 -73.46 1763 20250122 14.86 3090 -34.47 20250103 1763 14.86 20250122 7630 -73.46 20240704 1763 14.86 20250122 0.34 N 064090 500 248 억 514598 N N 0 N 00 N
12 20250218 140603 57 100.00 KOSDAQ 유통 N N N N N 2035 -95 5 -4.46 379472795 184519 325.65 2105 2235 1980 2765 1495 2130 2056.55 1.03 0 8064 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1012 -7.77 1.71 12 0.37 -262.00 1188.00 7630 20240704 -73.33 1763 20250122 15.43 3090 -34.14 20250103 1763 15.43 20250122 7630 -73.33 20240704 1763 15.43 20250122 0.34 N 064090 500 248 억 514598 N N 0 N 00 N