ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-115,5,-5.40,359344835,174595,308.14,2105,2235,1980,2765,1495,2130,2058.16,1.03,0,14797,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1002,-7.69,1.70,12,0.35,-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,,514598,N,N,0,N,00,N
20250218,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-75,5,-3.52,297934035,144288,254.65,2105,2235,1980,2765,1495,2130,2064.86,1.03,0,20836,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1022,-7.84,1.73,12,0.29,-262.00,1188.00,7630,20240704,-73.07,1763,20250122,16.56,3090,-33.50,20250103,1763,16.56,20250122,7630,-73.07,20240704,1763,16.56,20250122,0.34,N,064090,500,248 억,,514598,N,N,0,N,00,N
20250218,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-80,5,-3.76,280247640,135642,239.39,2105,2235,1980,2765,1495,2130,2066.08,1.03,0,20514,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1020,-7.82,1.73,12,0.27,-262.00,1188.00,7630,20240704,-73.13,1763,20250122,16.28,3090,-33.66,20250103,1763,16.28,20250122,7630,-73.13,20240704,1763,16.28,20250122,0.34,N,064090,500,248 억,,514598,N,N,0,N,00,N
20250218,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-95,5,-4.46,239543005,115686,204.17,2105,2235,1980,2765,1495,2130,2070.63,1.03,0,15789,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1012,-7.77,1.71,12,0.23,-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
20250218,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,100,2,4.69,180130,83,0.15,2105,2235,2105,2765,1495,2130,2170.24,1.03,0,-33,2226,2177,2121,2072,2016,2150,2045,249,635,500,1320,5,1,49742745,1109,-8.51,1.88,12,0.00,-262.00,1188.00,7630,20240704,-70.77,1763,20250122,26.49,3090,-27.83,20250103,1763,26.49,20250122,7630,-70.77,20240704,1763,26.49,20250122,0.34,N,064090,500,248 억,,514598,N,N,0,N,00,N
20250217,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-35,5,-1.62,119921045,56661,38.52,2165,2170,2065,2810,1520,2165,2116.47,1.07,0,-18303,2318,2241,2158,2081,1998,2200,2040,249,645,500,1340,5,1,49742745,1060,-8.13,1.79,12,0.11,-262.00,1188.00,7630,20240704,-72.08,1763,20250122,20.82,3090,-31.07,20250103,1763,20.82,20250122,7630,-72.08,20240704,1763,20.82,20250122,0.36,N,064090,500,248 억,,532810,N,N,0,N,00,N
20250217,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-35,5,-1.62,118662705,56069,38.12,2165,2170,2065,2810,1520,2165,2116.37,1.07,0,-17979,2318,2241,2158,2081,1998,2200,2040,249,645,500,1340,5,1,49742745,1060,-8.13,1.79,12,0.11,-262.00,1188.00,7630,20240704,-72.08,1763,20250122,20.82,3090,-31.07,20250103,1763,20.82,20250122,7630,-72.08,20240704,1763,20.82,20250122,0.36,N,064090,500,248 억,,532810,N,N,0,N,00,N
20250217,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-35,5,-1.62,109452315,51727,35.17,2165,2170,2065,2810,1520,2165,2115.96,1.07,0,-18714,2318,2241,2158,2081,1998,2200,2040,249,645,500,1340,5,1,49742745,1060,-8.13,1.79,12,0.10,-262.00,1188.00,7630,20240704,-72.08,1763,20250122,20.82,3090,-31.07,20250103,1763,20.82,20250122,7630,-72.08,20240704,1763,20.82,20250122,0.36,N,064090,500,248 억,,532810,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 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
3 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
4 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
5 20250218 130602 57 100.00 KOSDAQ 유통 N N N N N 2015 -115 5 -5.40 359344835 174595 308.14 2105 2235 1980 2765 1495 2130 2058.16 1.03 0 14797 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1002 -7.69 1.70 12 0.35 -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 514598 N N 0 N 00 N
6 20250218 120603 57 100.00 KOSDAQ 유통 N N N N N 2055 -75 5 -3.52 297934035 144288 254.65 2105 2235 1980 2765 1495 2130 2064.86 1.03 0 20836 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1022 -7.84 1.73 12 0.29 -262.00 1188.00 7630 20240704 -73.07 1763 20250122 16.56 3090 -33.50 20250103 1763 16.56 20250122 7630 -73.07 20240704 1763 16.56 20250122 0.34 N 064090 500 248 억 514598 N N 0 N 00 N
7 20250218 110602 57 100.00 KOSDAQ 유통 N N N N N 2050 -80 5 -3.76 280247640 135642 239.39 2105 2235 1980 2765 1495 2130 2066.08 1.03 0 20514 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1020 -7.82 1.73 12 0.27 -262.00 1188.00 7630 20240704 -73.13 1763 20250122 16.28 3090 -33.66 20250103 1763 16.28 20250122 7630 -73.13 20240704 1763 16.28 20250122 0.34 N 064090 500 248 억 514598 N N 0 N 00 N
8 20250218 100602 57 100.00 KOSDAQ 유통 N N N N N 2035 -95 5 -4.46 239543005 115686 204.17 2105 2235 1980 2765 1495 2130 2070.63 1.03 0 15789 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1012 -7.77 1.71 12 0.23 -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
9 20250218 090603 57 100.00 KOSDAQ 유통 N N N N N 2230 100 2 4.69 180130 83 0.15 2105 2235 2105 2765 1495 2130 2170.24 1.03 0 -33 2226 2177 2121 2072 2016 2150 2045 249 635 500 1320 5 1 49742745 1109 -8.51 1.88 12 0.00 -262.00 1188.00 7630 20240704 -70.77 1763 20250122 26.49 3090 -27.83 20250103 1763 26.49 20250122 7630 -70.77 20240704 1763 26.49 20250122 0.34 N 064090 500 248 억 514598 N N 0 N 00 N
10 20250217 160602 57 100.00 KOSDAQ 유통 N N N N N 2130 -35 5 -1.62 119921045 56661 38.52 2165 2170 2065 2810 1520 2165 2116.47 1.07 0 -18303 2318 2241 2158 2081 1998 2200 2040 249 645 500 1340 5 1 49742745 1060 -8.13 1.79 12 0.11 -262.00 1188.00 7630 20240704 -72.08 1763 20250122 20.82 3090 -31.07 20250103 1763 20.82 20250122 7630 -72.08 20240704 1763 20.82 20250122 0.36 N 064090 500 248 억 532810 N N 0 N 00 N
11 20250217 150600 57 100.00 KOSDAQ 유통 N N N N N 2130 -35 5 -1.62 118662705 56069 38.12 2165 2170 2065 2810 1520 2165 2116.37 1.07 0 -17979 2318 2241 2158 2081 1998 2200 2040 249 645 500 1340 5 1 49742745 1060 -8.13 1.79 12 0.11 -262.00 1188.00 7630 20240704 -72.08 1763 20250122 20.82 3090 -31.07 20250103 1763 20.82 20250122 7630 -72.08 20240704 1763 20.82 20250122 0.36 N 064090 500 248 억 532810 N N 0 N 00 N
12 20250217 140600 57 100.00 KOSDAQ 유통 N N N N N 2130 -35 5 -1.62 109452315 51727 35.17 2165 2170 2065 2810 1520 2165 2115.96 1.07 0 -18714 2318 2241 2158 2081 1998 2200 2040 249 645 500 1340 5 1 49742745 1060 -8.13 1.79 12 0.10 -262.00 1188.00 7630 20240704 -72.08 1763 20250122 20.82 3090 -31.07 20250103 1763 20.82 20250122 7630 -72.08 20240704 1763 20.82 20250122 0.36 N 064090 500 248 억 532810 N N 0 N 00 N