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
064240/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,신저가,유통,N,N,N,N, ,N,1785,2,2,0.11,220768646,126261,99.24,1783,1824,1700,2315,1249,1783,1748.51,0.72,0,25910,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,625,-6.29,0.72,12,0.36,-284.00,2466.00,3700,20240717,-51.76,1700,20250219,5.00,2330,-23.39,20250106,1700,5.00,20250219,3700,-51.76,20240717,1700,5.00,20250219,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250219,150606,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1802,19,2,1.07,213153644,122003,95.89,1783,1824,1700,2315,1249,1783,1747.12,0.72,0,27325,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,631,-6.35,0.73,12,0.35,-284.00,2466.00,3700,20240717,-51.30,1700,20250219,6.00,2330,-22.66,20250106,1700,6.00,20250219,3700,-51.30,20240717,1700,6.00,20250219,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250219,140603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1772,-11,5,-0.62,188849325,108439,85.23,1783,1824,1700,2315,1249,1783,1741.53,0.72,0,25467,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,621,-6.24,0.72,12,0.31,-284.00,2466.00,3700,20240717,-52.11,1700,20250219,4.24,2330,-23.95,20250106,1700,4.24,20250219,3700,-52.11,20240717,1700,4.24,20250219,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250219,130604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1776,-7,5,-0.39,181568951,104337,82.00,1783,1824,1700,2315,1249,1783,1740.22,0.72,0,24926,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,622,-6.25,0.72,12,0.30,-284.00,2466.00,3700,20240717,-52.00,1700,20250219,4.47,2330,-23.78,20250106,1700,4.47,20250219,3700,-52.00,20240717,1700,4.47,20250219,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250219,120603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1770,-13,5,-0.73,177141108,101844,80.04,1783,1824,1700,2315,1249,1783,1739.34,0.72,0,25054,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,620,-6.23,0.72,12,0.29,-284.00,2466.00,3700,20240717,-52.16,1700,20250219,4.12,2330,-24.03,20250106,1700,4.12,20250219,3700,-52.16,20240717,1700,4.12,20250219,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250219,110604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1750,-33,5,-1.85,154824135,89142,70.06,1783,1824,1700,2315,1249,1783,1736.83,0.72,0,20007,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,613,-6.16,0.71,12,0.25,-284.00,2466.00,3700,20240717,-52.70,1700,20250219,2.94,2330,-24.89,20250106,1700,2.94,20250219,3700,-52.70,20240717,1700,2.94,20250219,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250219,100604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,-45,5,-2.52,65026572,37060,29.13,1783,1824,1717,2315,1249,1783,1754.63,0.72,0,-552,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,609,-6.12,0.70,12,0.11,-284.00,2466.00,3700,20240717,-53.03,1705,20250218,1.94,2330,-25.41,20250106,1705,1.94,20250218,3700,-53.03,20240717,1705,1.94,20250218,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250219,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,7,2,0.39,330464,183,0.14,1783,1824,1783,2315,1249,1783,1805.81,0.72,0,-78,1969,1875,1790,1696,1611,1833,1654,178,532,500,1240,1,1,35038012,627,-6.30,0.73,12,0.00,-284.00,2466.00,3700,20240717,-51.62,1705,20250218,4.99,2330,-23.18,20250106,1705,4.99,20250218,3700,-51.62,20240717,1705,4.99,20250218,0.38,N,064240,500,177 억,,251903,N,N,0,N,00,N
20250218,160603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1783,-69,5,-3.73,228077791,127232,118.92,1884,1884,1705,2405,1297,1852,1792.61,0.76,0,-15976,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,625,-6.28,0.72,12,0.36,-284.00,2466.00,3700,20240717,-51.81,1705,20250218,4.57,2330,-23.48,20250106,1705,4.57,20250218,3700,-51.81,20240717,1705,4.57,20250218,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,150603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1788,-64,5,-3.46,206744313,115323,107.78,1884,1884,1705,2405,1297,1852,1792.74,0.76,0,-11209,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,626,-6.30,0.73,12,0.33,-284.00,2466.00,3700,20240717,-51.68,1705,20250218,4.87,2330,-23.26,20250106,1705,4.87,20250218,3700,-51.68,20240717,1705,4.87,20250218,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,140604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1782,-70,5,-3.78,183052762,102004,95.34,1884,1884,1705,2405,1297,1852,1794.56,0.76,0,-13990,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,624,-6.27,0.72,12,0.29,-284.00,2466.00,3700,20240717,-51.84,1705,20250218,4.52,2330,-23.52,20250106,1705,4.52,20250218,3700,-51.84,20240717,1705,4.52,20250218,0.38,N,064240,500,177 억,,267887,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 신저가 유통 N N N N N 1785 2 2 0.11 220768646 126261 99.24 1783 1824 1700 2315 1249 1783 1748.51 0.72 0 25910 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 625 -6.29 0.72 12 0.36 -284.00 2466.00 3700 20240717 -51.76 1700 20250219 5.00 2330 -23.39 20250106 1700 5.00 20250219 3700 -51.76 20240717 1700 5.00 20250219 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
3 20250219 150606 57 100.00 KOSDAQ 신저가 유통 N N N N N 1802 19 2 1.07 213153644 122003 95.89 1783 1824 1700 2315 1249 1783 1747.12 0.72 0 27325 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 631 -6.35 0.73 12 0.35 -284.00 2466.00 3700 20240717 -51.30 1700 20250219 6.00 2330 -22.66 20250106 1700 6.00 20250219 3700 -51.30 20240717 1700 6.00 20250219 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
4 20250219 140603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1772 -11 5 -0.62 188849325 108439 85.23 1783 1824 1700 2315 1249 1783 1741.53 0.72 0 25467 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 621 -6.24 0.72 12 0.31 -284.00 2466.00 3700 20240717 -52.11 1700 20250219 4.24 2330 -23.95 20250106 1700 4.24 20250219 3700 -52.11 20240717 1700 4.24 20250219 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
5 20250219 130604 57 100.00 KOSDAQ 신저가 유통 N N N N N 1776 -7 5 -0.39 181568951 104337 82.00 1783 1824 1700 2315 1249 1783 1740.22 0.72 0 24926 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 622 -6.25 0.72 12 0.30 -284.00 2466.00 3700 20240717 -52.00 1700 20250219 4.47 2330 -23.78 20250106 1700 4.47 20250219 3700 -52.00 20240717 1700 4.47 20250219 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
6 20250219 120603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1770 -13 5 -0.73 177141108 101844 80.04 1783 1824 1700 2315 1249 1783 1739.34 0.72 0 25054 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 620 -6.23 0.72 12 0.29 -284.00 2466.00 3700 20240717 -52.16 1700 20250219 4.12 2330 -24.03 20250106 1700 4.12 20250219 3700 -52.16 20240717 1700 4.12 20250219 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
7 20250219 110604 57 100.00 KOSDAQ 신저가 유통 N N N N N 1750 -33 5 -1.85 154824135 89142 70.06 1783 1824 1700 2315 1249 1783 1736.83 0.72 0 20007 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 613 -6.16 0.71 12 0.25 -284.00 2466.00 3700 20240717 -52.70 1700 20250219 2.94 2330 -24.89 20250106 1700 2.94 20250219 3700 -52.70 20240717 1700 2.94 20250219 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
8 20250219 100604 57 100.00 KOSDAQ 유통 N N N N N 1738 -45 5 -2.52 65026572 37060 29.13 1783 1824 1717 2315 1249 1783 1754.63 0.72 0 -552 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 609 -6.12 0.70 12 0.11 -284.00 2466.00 3700 20240717 -53.03 1705 20250218 1.94 2330 -25.41 20250106 1705 1.94 20250218 3700 -53.03 20240717 1705 1.94 20250218 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
9 20250219 090606 57 100.00 KOSDAQ 유통 N N N N N 1790 7 2 0.39 330464 183 0.14 1783 1824 1783 2315 1249 1783 1805.81 0.72 0 -78 1969 1875 1790 1696 1611 1833 1654 178 532 500 1240 1 1 35038012 627 -6.30 0.73 12 0.00 -284.00 2466.00 3700 20240717 -51.62 1705 20250218 4.99 2330 -23.18 20250106 1705 4.99 20250218 3700 -51.62 20240717 1705 4.99 20250218 0.38 N 064240 500 177 억 251903 N N 0 N 00 N
10 20250218 160603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1783 -69 5 -3.73 228077791 127232 118.92 1884 1884 1705 2405 1297 1852 1792.61 0.76 0 -15976 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 625 -6.28 0.72 12 0.36 -284.00 2466.00 3700 20240717 -51.81 1705 20250218 4.57 2330 -23.48 20250106 1705 4.57 20250218 3700 -51.81 20240717 1705 4.57 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
11 20250218 150603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1788 -64 5 -3.46 206744313 115323 107.78 1884 1884 1705 2405 1297 1852 1792.74 0.76 0 -11209 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 626 -6.30 0.73 12 0.33 -284.00 2466.00 3700 20240717 -51.68 1705 20250218 4.87 2330 -23.26 20250106 1705 4.87 20250218 3700 -51.68 20240717 1705 4.87 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
12 20250218 140604 57 100.00 KOSDAQ 신저가 유통 N N N N N 1782 -70 5 -3.78 183052762 102004 95.34 1884 1884 1705 2405 1297 1852 1794.56 0.76 0 -13990 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 624 -6.27 0.72 12 0.29 -284.00 2466.00 3700 20240717 -51.84 1705 20250218 4.52 2330 -23.52 20250106 1705 4.52 20250218 3700 -51.84 20240717 1705 4.52 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N