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
064290/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
20250219,160605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15250,950,2,6.64,32356073720,2030020,1803.48,15010,17110,14920,18590,10010,14300,15939.28,0.00,0,133006,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,1962,-18.07,3.30,12,15.78,-844.00,4623.00,40900,20240307,-62.71,8350,20241209,82.63,17110,-10.87,20250219,9790,55.77,20250102,40900,-62.71,20240307,8350,82.63,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250219,150606,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15210,910,2,6.36,31941285040,2002759,1779.27,15010,17110,14920,18590,10010,14300,15948.64,0.00,0,126748,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,1957,-18.02,3.29,12,15.57,-844.00,4623.00,40900,20240307,-62.81,8350,20241209,82.16,17110,-11.10,20250219,9790,55.36,20250102,40900,-62.81,20240307,8350,82.16,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250219,140603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15270,970,2,6.78,31279803390,1959265,1740.62,15010,17110,14920,18590,10010,14300,15965.07,0.00,0,134661,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,1964,-18.09,3.30,12,15.23,-844.00,4623.00,40900,20240307,-62.67,8350,20241209,82.87,17110,-10.75,20250219,9790,55.98,20250102,40900,-62.67,20240307,8350,82.87,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250219,130605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15780,1480,2,10.35,29507994820,1843677,1637.94,15010,17110,14920,18590,10010,14300,16004.97,0.00,0,104609,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,2030,-18.70,3.41,12,14.33,-844.00,4623.00,40900,20240307,-61.42,8350,20241209,88.98,17110,-7.77,20250219,9790,61.18,20250102,40900,-61.42,20240307,8350,88.98,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250219,120604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15770,1470,2,10.28,28577374350,1784503,1585.37,15010,17110,14920,18590,10010,14300,16014.19,0.00,0,113885,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,2029,-18.68,3.41,12,13.87,-844.00,4623.00,40900,20240307,-61.44,8350,20241209,88.86,17110,-7.83,20250219,9790,61.08,20250102,40900,-61.44,20240307,8350,88.86,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250219,110605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16000,1700,2,11.89,27520635990,1718076,1526.35,15010,17110,14920,18590,10010,14300,16018.29,0.00,0,117409,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,2058,-18.96,3.46,12,13.36,-844.00,4623.00,40900,20240307,-60.88,8350,20241209,91.62,17110,-6.49,20250219,9790,63.43,20250102,40900,-60.88,20240307,8350,91.62,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250219,100604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16100,1800,2,12.59,24471964780,1526132,1355.83,15010,17110,14920,18590,10010,14300,16035.29,0.00,0,128584,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,2071,-19.08,3.48,12,11.86,-844.00,4623.00,40900,20240307,-60.64,8350,20241209,92.81,17110,-5.90,20250219,9790,64.45,20250102,40900,-60.64,20240307,8350,92.81,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250219,090606,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15620,1320,2,9.23,5200682940,334065,296.79,15010,16000,14920,18590,10010,14300,15567.88,0.00,0,9683,14686,14492,14266,14072,13846,14510,14090,64,4290,500,10010,10,1,12863962,2009,-18.51,3.38,12,2.60,-844.00,4623.00,40900,20240307,-61.81,8350,20241209,87.07,16000,-2.38,20250219,9790,59.55,20250102,40900,-61.81,20240307,8350,87.07,20241209,3.18,N,064290,500,64 억,,0,N,N,0,N,00,N
20250218,160603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14300,0,3,0.00,1591095950,111694,57.51,14300,14460,14040,18590,10010,14300,14245.12,0.00,0,-2783,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1840,-16.94,3.09,12,0.87,-844.00,4623.00,40900,20240307,-65.04,8350,20241209,71.26,15600,-8.33,20250120,9790,46.07,20250102,40900,-65.04,20240307,8350,71.26,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250218,150604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14340,40,2,0.28,1490285350,104656,53.88,14300,14460,14040,18590,10010,14300,14239.85,0.00,0,-2541,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1845,-16.99,3.10,12,0.81,-844.00,4623.00,40900,20240307,-64.94,8350,20241209,71.74,15600,-8.08,20250120,9790,46.48,20250102,40900,-64.94,20240307,8350,71.74,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250218,140604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14300,0,3,0.00,1220850580,85840,44.19,14300,14460,14040,18590,10010,14300,14222.40,0.00,0,1141,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1840,-16.94,3.09,12,0.67,-844.00,4623.00,40900,20240307,-65.04,8350,20241209,71.26,15600,-8.33,20250120,9790,46.07,20250102,40900,-65.04,20240307,8350,71.26,20241209,3.26,N,064290,500,64 억,,0,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 160605 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15250 950 2 6.64 32356073720 2030020 1803.48 15010 17110 14920 18590 10010 14300 15939.28 0.00 0 133006 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 1962 -18.07 3.30 12 15.78 -844.00 4623.00 40900 20240307 -62.71 8350 20241209 82.63 17110 -10.87 20250219 9790 55.77 20250102 40900 -62.71 20240307 8350 82.63 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
3 20250219 150606 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15210 910 2 6.36 31941285040 2002759 1779.27 15010 17110 14920 18590 10010 14300 15948.64 0.00 0 126748 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 1957 -18.02 3.29 12 15.57 -844.00 4623.00 40900 20240307 -62.81 8350 20241209 82.16 17110 -11.10 20250219 9790 55.36 20250102 40900 -62.81 20240307 8350 82.16 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
4 20250219 140603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15270 970 2 6.78 31279803390 1959265 1740.62 15010 17110 14920 18590 10010 14300 15965.07 0.00 0 134661 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 1964 -18.09 3.30 12 15.23 -844.00 4623.00 40900 20240307 -62.67 8350 20241209 82.87 17110 -10.75 20250219 9790 55.98 20250102 40900 -62.67 20240307 8350 82.87 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
5 20250219 130605 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15780 1480 2 10.35 29507994820 1843677 1637.94 15010 17110 14920 18590 10010 14300 16004.97 0.00 0 104609 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 2030 -18.70 3.41 12 14.33 -844.00 4623.00 40900 20240307 -61.42 8350 20241209 88.98 17110 -7.77 20250219 9790 61.18 20250102 40900 -61.42 20240307 8350 88.98 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
6 20250219 120604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15770 1470 2 10.28 28577374350 1784503 1585.37 15010 17110 14920 18590 10010 14300 16014.19 0.00 0 113885 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 2029 -18.68 3.41 12 13.87 -844.00 4623.00 40900 20240307 -61.44 8350 20241209 88.86 17110 -7.83 20250219 9790 61.08 20250102 40900 -61.44 20240307 8350 88.86 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
7 20250219 110605 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16000 1700 2 11.89 27520635990 1718076 1526.35 15010 17110 14920 18590 10010 14300 16018.29 0.00 0 117409 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 2058 -18.96 3.46 12 13.36 -844.00 4623.00 40900 20240307 -60.88 8350 20241209 91.62 17110 -6.49 20250219 9790 63.43 20250102 40900 -60.88 20240307 8350 91.62 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
8 20250219 100604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16100 1800 2 12.59 24471964780 1526132 1355.83 15010 17110 14920 18590 10010 14300 16035.29 0.00 0 128584 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 2071 -19.08 3.48 12 11.86 -844.00 4623.00 40900 20240307 -60.64 8350 20241209 92.81 17110 -5.90 20250219 9790 64.45 20250102 40900 -60.64 20240307 8350 92.81 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
9 20250219 090606 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15620 1320 2 9.23 5200682940 334065 296.79 15010 16000 14920 18590 10010 14300 15567.88 0.00 0 9683 14686 14492 14266 14072 13846 14510 14090 64 4290 500 10010 10 1 12863962 2009 -18.51 3.38 12 2.60 -844.00 4623.00 40900 20240307 -61.81 8350 20241209 87.07 16000 -2.38 20250219 9790 59.55 20250102 40900 -61.81 20240307 8350 87.07 20241209 3.18 N 064290 500 64 억 0 N N 0 N 00 N
10 20250218 160603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14300 0 3 0.00 1591095950 111694 57.51 14300 14460 14040 18590 10010 14300 14245.12 0.00 0 -2783 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1840 -16.94 3.09 12 0.87 -844.00 4623.00 40900 20240307 -65.04 8350 20241209 71.26 15600 -8.33 20250120 9790 46.07 20250102 40900 -65.04 20240307 8350 71.26 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
11 20250218 150604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14340 40 2 0.28 1490285350 104656 53.88 14300 14460 14040 18590 10010 14300 14239.85 0.00 0 -2541 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1845 -16.99 3.10 12 0.81 -844.00 4623.00 40900 20240307 -64.94 8350 20241209 71.74 15600 -8.08 20250120 9790 46.48 20250102 40900 -64.94 20240307 8350 71.74 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
12 20250218 140604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14300 0 3 0.00 1220850580 85840 44.19 14300 14460 14040 18590 10010 14300 14222.40 0.00 0 1141 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1840 -16.94 3.09 12 0.67 -844.00 4623.00 40900 20240307 -65.04 8350 20241209 71.26 15600 -8.33 20250120 9790 46.07 20250102 40900 -65.04 20240307 8350 71.26 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N