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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064090/price/prices-20250501.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
20250516,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-330,5,-9.22,3862972968,1238849,141.32,3680,3700,2870,4650,2510,3580,3118.20,0.19,0,251395,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1617,7.89,1.67,12,2.49,412.00,1947.00,7630,20240704,-57.40,1700,20250304,91.18,4620,-29.65,20250508,1700,91.18,20250304,7630,-57.40,20240704,1700,91.18,20250304,0.67,Y,064090,500,248 억,,92420,N,N,4573,N,00,N
20250516,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-335,5,-9.36,3790387908,1216517,138.77,3680,3700,2870,4650,2510,3580,3115.77,0.19,0,258750,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1614,7.88,1.67,12,2.45,412.00,1947.00,7630,20240704,-57.47,1700,20250304,90.88,4620,-29.76,20250508,1700,90.88,20250304,7630,-57.47,20240704,1700,90.88,20250304,0.67,Y,064090,500,248 억,,92420,N,N,6525,N,00,N
20250516,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-280,5,-7.82,3498177563,1125666,128.41,3680,3700,2870,4650,2510,3580,3107.65,0.19,0,248663,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1642,8.01,1.69,12,2.26,412.00,1947.00,7630,20240704,-56.75,1700,20250304,94.12,4620,-28.57,20250508,1700,94.12,20250304,7630,-56.75,20240704,1700,94.12,20250304,0.67,Y,064090,500,248 억,,92420,N,N,6525,N,00,N
20250516,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,-570,5,-15.92,3050479298,984267,112.28,3680,3700,2870,4650,2510,3580,3099.24,0.19,0,256679,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1497,7.31,1.55,12,1.98,412.00,1947.00,7630,20240704,-60.55,1700,20250304,77.06,4620,-34.85,20250508,1700,77.06,20250304,7630,-60.55,20240704,1700,77.06,20250304,0.67,Y,064090,500,248 억,,92420,N,N,6525,N,00,N
20250516,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,-475,5,-13.27,2835600513,913348,104.19,3680,3700,2870,4650,2510,3580,3104.62,0.19,0,248174,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1545,7.54,1.59,12,1.84,412.00,1947.00,7630,20240704,-59.31,1700,20250304,82.65,4620,-32.79,20250508,1700,82.65,20250304,7630,-59.31,20240704,1700,82.65,20250304,0.67,Y,064090,500,248 억,,92420,N,N,6525,N,00,N
20250516,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2990,-590,5,-16.48,2544430528,816781,93.17,3680,3700,2870,4650,2510,3580,3115.19,0.19,0,235611,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1487,7.26,1.54,12,1.64,412.00,1947.00,7630,20240704,-60.81,1700,20250304,75.88,4620,-35.28,20250508,1700,75.88,20250304,7630,-60.81,20240704,1700,75.88,20250304,0.67,Y,064090,500,248 억,,92420,N,N,6525,N,00,N
20250516,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,-430,5,-12.01,718126898,213660,24.37,3680,3700,3145,4650,2510,3580,3361.07,0.19,0,54089,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1567,7.65,1.62,12,0.43,412.00,1947.00,7630,20240704,-58.72,1700,20250304,85.29,4620,-31.82,20250508,1700,85.29,20250304,7630,-58.72,20240704,1700,85.29,20250304,0.67,Y,064090,500,248 억,,92420,N,N,6525,N,00,N
20250516,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-35,5,-0.98,71549875,19853,2.26,3680,3700,3515,4650,2510,3580,3603.98,0.19,0,-8876,4826,4202,3876,3252,2926,4040,3090,249,1070,500,2430,5,1,49742745,1763,8.60,1.82,12,0.04,412.00,1947.00,7630,20240704,-53.54,1700,20250304,108.53,4620,-23.27,20250508,1700,108.53,20250304,7630,-53.54,20240704,1700,108.53,20250304,0.67,Y,064090,500,248 억,,92420,N,N,6525,N,00,N
20250515,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,-545,5,-13.21,3491132380,876617,409.17,4240,4500,3550,5360,2890,4125,3982.58,0.26,0,-36609,4341,4232,4021,3912,3701,4287,3967,249,1235,500,2800,5,1,49742745,1781,8.69,1.84,12,1.76,412.00,1947.00,7630,20240704,-53.08,1700,20250304,110.59,4620,-22.51,20250508,1700,110.59,20250304,7630,-53.08,20240704,1700,110.59,20250304,0.64,Y,064090,500,248 억,,128632,N,N,6525,N,00,N
20250515,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,-415,5,-10.06,3366809425,842525,393.26,4240,4500,3550,5360,2890,4125,3996.09,0.26,0,-33306,4341,4232,4021,3912,3701,4287,3967,249,1235,500,2800,5,1,49742745,1845,9.00,1.91,12,1.69,412.00,1947.00,7630,20240704,-51.38,1700,20250304,118.24,4620,-19.70,20250508,1700,118.24,20250304,7630,-51.38,20240704,1700,118.24,20250304,0.64,Y,064090,500,248 억,,128632,N,N,11367,N,00,N
20250515,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-395,5,-9.58,3008934865,744569,347.54,4240,4500,3630,5360,2890,4125,4041.18,0.26,0,-29874,4341,4232,4021,3912,3701,4287,3967,249,1235,500,2800,5,1,49742745,1855,9.05,1.92,12,1.50,412.00,1947.00,7630,20240704,-51.11,1700,20250304,119.41,4620,-19.26,20250508,1700,119.41,20250304,7630,-51.11,20240704,1700,119.41,20250304,0.64,Y,064090,500,248 억,,128632,N,N,11367,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 20250516 160502 57 100.00 KOSDAQ 유통 N N N N N 3250 -330 5 -9.22 3862972968 1238849 141.32 3680 3700 2870 4650 2510 3580 3118.20 0.19 0 251395 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1617 7.89 1.67 12 2.49 412.00 1947.00 7630 20240704 -57.40 1700 20250304 91.18 4620 -29.65 20250508 1700 91.18 20250304 7630 -57.40 20240704 1700 91.18 20250304 0.67 Y 064090 500 248 억 92420 N N 4573 N 00 N
3 20250516 150507 57 100.00 KOSDAQ 유통 N N N N N 3245 -335 5 -9.36 3790387908 1216517 138.77 3680 3700 2870 4650 2510 3580 3115.77 0.19 0 258750 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1614 7.88 1.67 12 2.45 412.00 1947.00 7630 20240704 -57.47 1700 20250304 90.88 4620 -29.76 20250508 1700 90.88 20250304 7630 -57.47 20240704 1700 90.88 20250304 0.67 Y 064090 500 248 억 92420 N N 6525 N 00 N
4 20250516 140505 57 100.00 KOSDAQ 유통 N N N N N 3300 -280 5 -7.82 3498177563 1125666 128.41 3680 3700 2870 4650 2510 3580 3107.65 0.19 0 248663 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1642 8.01 1.69 12 2.26 412.00 1947.00 7630 20240704 -56.75 1700 20250304 94.12 4620 -28.57 20250508 1700 94.12 20250304 7630 -56.75 20240704 1700 94.12 20250304 0.67 Y 064090 500 248 억 92420 N N 6525 N 00 N
5 20250516 130504 57 100.00 KOSDAQ 유통 N N N N N 3010 -570 5 -15.92 3050479298 984267 112.28 3680 3700 2870 4650 2510 3580 3099.24 0.19 0 256679 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1497 7.31 1.55 12 1.98 412.00 1947.00 7630 20240704 -60.55 1700 20250304 77.06 4620 -34.85 20250508 1700 77.06 20250304 7630 -60.55 20240704 1700 77.06 20250304 0.67 Y 064090 500 248 억 92420 N N 6525 N 00 N
6 20250516 120505 57 100.00 KOSDAQ 유통 N N N N N 3105 -475 5 -13.27 2835600513 913348 104.19 3680 3700 2870 4650 2510 3580 3104.62 0.19 0 248174 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1545 7.54 1.59 12 1.84 412.00 1947.00 7630 20240704 -59.31 1700 20250304 82.65 4620 -32.79 20250508 1700 82.65 20250304 7630 -59.31 20240704 1700 82.65 20250304 0.67 Y 064090 500 248 억 92420 N N 6525 N 00 N
7 20250516 110448 57 100.00 KOSDAQ 유통 N N N N N 2990 -590 5 -16.48 2544430528 816781 93.17 3680 3700 2870 4650 2510 3580 3115.19 0.19 0 235611 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1487 7.26 1.54 12 1.64 412.00 1947.00 7630 20240704 -60.81 1700 20250304 75.88 4620 -35.28 20250508 1700 75.88 20250304 7630 -60.81 20240704 1700 75.88 20250304 0.67 Y 064090 500 248 억 92420 N N 6525 N 00 N
8 20250516 100508 57 100.00 KOSDAQ 유통 N N N N N 3150 -430 5 -12.01 718126898 213660 24.37 3680 3700 3145 4650 2510 3580 3361.07 0.19 0 54089 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1567 7.65 1.62 12 0.43 412.00 1947.00 7630 20240704 -58.72 1700 20250304 85.29 4620 -31.82 20250508 1700 85.29 20250304 7630 -58.72 20240704 1700 85.29 20250304 0.67 Y 064090 500 248 억 92420 N N 6525 N 00 N
9 20250516 090506 57 100.00 KOSDAQ 유통 N N N N N 3545 -35 5 -0.98 71549875 19853 2.26 3680 3700 3515 4650 2510 3580 3603.98 0.19 0 -8876 4826 4202 3876 3252 2926 4040 3090 249 1070 500 2430 5 1 49742745 1763 8.60 1.82 12 0.04 412.00 1947.00 7630 20240704 -53.54 1700 20250304 108.53 4620 -23.27 20250508 1700 108.53 20250304 7630 -53.54 20240704 1700 108.53 20250304 0.67 Y 064090 500 248 억 92420 N N 6525 N 00 N
10 20250515 160540 57 100.00 KOSDAQ 유통 N N N N N 3580 -545 5 -13.21 3491132380 876617 409.17 4240 4500 3550 5360 2890 4125 3982.58 0.26 0 -36609 4341 4232 4021 3912 3701 4287 3967 249 1235 500 2800 5 1 49742745 1781 8.69 1.84 12 1.76 412.00 1947.00 7630 20240704 -53.08 1700 20250304 110.59 4620 -22.51 20250508 1700 110.59 20250304 7630 -53.08 20240704 1700 110.59 20250304 0.64 Y 064090 500 248 억 128632 N N 6525 N 00 N
11 20250515 150545 57 100.00 KOSDAQ 유통 N N N N N 3710 -415 5 -10.06 3366809425 842525 393.26 4240 4500 3550 5360 2890 4125 3996.09 0.26 0 -33306 4341 4232 4021 3912 3701 4287 3967 249 1235 500 2800 5 1 49742745 1845 9.00 1.91 12 1.69 412.00 1947.00 7630 20240704 -51.38 1700 20250304 118.24 4620 -19.70 20250508 1700 118.24 20250304 7630 -51.38 20240704 1700 118.24 20250304 0.64 Y 064090 500 248 억 128632 N N 11367 N 00 N
12 20250515 140546 57 100.00 KOSDAQ 유통 N N N N N 3730 -395 5 -9.58 3008934865 744569 347.54 4240 4500 3630 5360 2890 4125 4041.18 0.26 0 -29874 4341 4232 4021 3912 3701 4287 3967 249 1235 500 2800 5 1 49742745 1855 9.05 1.92 12 1.50 412.00 1947.00 7630 20240704 -51.11 1700 20250304 119.41 4620 -19.26 20250508 1700 119.41 20250304 7630 -51.11 20240704 1700 119.41 20250304 0.64 Y 064090 500 248 억 128632 N N 11367 N 00 N