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
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
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
20250218,130602,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14320,20,2,0.14,1131844520,79615,40.99,14300,14460,14040,18590,10010,14300,14216.47,0.00,0,119,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1842,-16.97,3.10,12,0.62,-844.00,4623.00,40900,20240307,-64.99,8350,20241209,71.50,15600,-8.21,20250120,9790,46.27,20250102,40900,-64.99,20240307,8350,71.50,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250218,120603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14370,70,2,0.49,981141210,69069,35.56,14300,14460,14040,18590,10010,14300,14205.23,0.00,0,2242,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1849,-17.03,3.11,12,0.54,-844.00,4623.00,40900,20240307,-64.87,8350,20241209,72.10,15600,-7.88,20250120,9790,46.78,20250102,40900,-64.87,20240307,8350,72.10,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250218,110602,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14210,-90,5,-0.63,790786870,55791,28.72,14300,14460,14040,18590,10010,14300,14174.09,0.00,0,5567,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1828,-16.84,3.07,12,0.43,-844.00,4623.00,40900,20240307,-65.26,8350,20241209,70.18,15600,-8.91,20250120,9790,45.15,20250102,40900,-65.26,20240307,8350,70.18,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250218,100602,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14130,-170,5,-1.19,660570000,46603,23.99,14300,14460,14040,18590,10010,14300,14174.41,0.00,0,6496,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1818,-16.74,3.06,12,0.36,-844.00,4623.00,40900,20240307,-65.45,8350,20241209,69.22,15600,-9.42,20250120,9790,44.33,20250102,40900,-65.45,20240307,8350,69.22,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250218,090604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14450,150,2,1.05,118573140,8291,4.27,14300,14460,14220,18590,10010,14300,14301.43,0.00,0,-1192,14880,14590,14390,14100,13900,14490,14000,64,4290,500,10010,10,1,12863962,1859,-17.12,3.13,12,0.06,-844.00,4623.00,40900,20240307,-64.67,8350,20241209,73.05,15600,-7.37,20250120,9790,47.60,20250102,40900,-64.67,20240307,8350,73.05,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250217,160603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14300,130,2,0.92,2783737800,193581,39.37,14540,14680,14190,18420,9920,14170,14380.25,0.00,0,-2133,15170,14670,14180,13680,13190,14920,13930,64,4250,500,9910,10,1,12863962,1840,-16.94,3.09,12,1.50,-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
20250217,150601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14360,190,2,1.34,2597624820,180584,36.72,14540,14680,14190,18420,9920,14170,14384.58,0.00,0,-2456,15170,14670,14180,13680,13190,14920,13930,64,4250,500,9910,10,1,12863962,1847,-17.01,3.11,12,1.40,-844.00,4623.00,40900,20240307,-64.89,8350,20241209,71.98,15600,-7.95,20250120,9790,46.68,20250102,40900,-64.89,20240307,8350,71.98,20241209,3.26,N,064290,500,64 억,,0,N,N,0,N,00,N
20250217,140601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14320,150,2,1.06,2329660720,161878,32.92,14540,14680,14190,18420,9920,14170,14391.46,0.00,0,-1673,15170,14670,14180,13680,13190,14920,13930,64,4250,500,9910,10,1,12863962,1842,-16.97,3.10,12,1.26,-844.00,4623.00,40900,20240307,-64.99,8350,20241209,71.50,15600,-8.21,20250120,9790,46.27,20250102,40900,-64.99,20240307,8350,71.50,20241209,3.26,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 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
3 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
4 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
5 20250218 130602 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14320 20 2 0.14 1131844520 79615 40.99 14300 14460 14040 18590 10010 14300 14216.47 0.00 0 119 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1842 -16.97 3.10 12 0.62 -844.00 4623.00 40900 20240307 -64.99 8350 20241209 71.50 15600 -8.21 20250120 9790 46.27 20250102 40900 -64.99 20240307 8350 71.50 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
6 20250218 120603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14370 70 2 0.49 981141210 69069 35.56 14300 14460 14040 18590 10010 14300 14205.23 0.00 0 2242 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1849 -17.03 3.11 12 0.54 -844.00 4623.00 40900 20240307 -64.87 8350 20241209 72.10 15600 -7.88 20250120 9790 46.78 20250102 40900 -64.87 20240307 8350 72.10 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
7 20250218 110602 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14210 -90 5 -0.63 790786870 55791 28.72 14300 14460 14040 18590 10010 14300 14174.09 0.00 0 5567 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1828 -16.84 3.07 12 0.43 -844.00 4623.00 40900 20240307 -65.26 8350 20241209 70.18 15600 -8.91 20250120 9790 45.15 20250102 40900 -65.26 20240307 8350 70.18 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
8 20250218 100602 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14130 -170 5 -1.19 660570000 46603 23.99 14300 14460 14040 18590 10010 14300 14174.41 0.00 0 6496 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1818 -16.74 3.06 12 0.36 -844.00 4623.00 40900 20240307 -65.45 8350 20241209 69.22 15600 -9.42 20250120 9790 44.33 20250102 40900 -65.45 20240307 8350 69.22 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
9 20250218 090604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14450 150 2 1.05 118573140 8291 4.27 14300 14460 14220 18590 10010 14300 14301.43 0.00 0 -1192 14880 14590 14390 14100 13900 14490 14000 64 4290 500 10010 10 1 12863962 1859 -17.12 3.13 12 0.06 -844.00 4623.00 40900 20240307 -64.67 8350 20241209 73.05 15600 -7.37 20250120 9790 47.60 20250102 40900 -64.67 20240307 8350 73.05 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
10 20250217 160603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14300 130 2 0.92 2783737800 193581 39.37 14540 14680 14190 18420 9920 14170 14380.25 0.00 0 -2133 15170 14670 14180 13680 13190 14920 13930 64 4250 500 9910 10 1 12863962 1840 -16.94 3.09 12 1.50 -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 20250217 150601 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14360 190 2 1.34 2597624820 180584 36.72 14540 14680 14190 18420 9920 14170 14384.58 0.00 0 -2456 15170 14670 14180 13680 13190 14920 13930 64 4250 500 9910 10 1 12863962 1847 -17.01 3.11 12 1.40 -844.00 4623.00 40900 20240307 -64.89 8350 20241209 71.98 15600 -7.95 20250120 9790 46.68 20250102 40900 -64.89 20240307 8350 71.98 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N
12 20250217 140601 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14320 150 2 1.06 2329660720 161878 32.92 14540 14680 14190 18420 9920 14170 14391.46 0.00 0 -1673 15170 14670 14180 13680 13190 14920 13930 64 4250 500 9910 10 1 12863962 1842 -16.97 3.10 12 1.26 -844.00 4623.00 40900 20240307 -64.99 8350 20241209 71.50 15600 -8.21 20250120 9790 46.27 20250102 40900 -64.99 20240307 8350 71.50 20241209 3.26 N 064290 500 64 억 0 N N 0 N 00 N