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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-105,5,-2.45,807852290,195799,153.98,4325,4375,3995,5570,3005,4290,4125.93,0.24,0,-8154,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2082,10.16,2.15,12,0.39,412.00,1947.00,7630,20240704,-45.15,1700,20250304,146.18,4620,-9.42,20250508,1700,146.18,20250304,7630,-45.15,20240704,1700,146.18,20250304,0.58,Y,064090,500,248 억,,117769,N,N,6838,N,00,N
20250512,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-270,5,-6.29,737542860,178769,140.59,4325,4375,3995,5570,3005,4290,4125.68,0.24,0,-731,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2000,9.76,2.06,12,0.36,412.00,1947.00,7630,20240704,-47.31,1700,20250304,136.47,4620,-12.99,20250508,1700,136.47,20250304,7630,-47.31,20240704,1700,136.47,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
20250512,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-165,5,-3.85,479049635,114914,90.37,4325,4375,4075,5570,3005,4290,4168.77,0.24,0,-1538,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2052,10.01,2.12,12,0.23,412.00,1947.00,7630,20240704,-45.94,1700,20250304,142.65,4620,-10.71,20250508,1700,142.65,20250304,7630,-45.94,20240704,1700,142.65,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
20250512,130537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-175,5,-4.08,427613660,102396,80.53,4325,4375,4075,5570,3005,4290,4176.08,0.24,0,835,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2047,9.99,2.11,12,0.21,412.00,1947.00,7630,20240704,-46.07,1700,20250304,142.06,4620,-10.93,20250508,1700,142.06,20250304,7630,-46.07,20240704,1700,142.06,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
20250512,120539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-190,5,-4.43,388294790,92784,72.97,4325,4375,4080,5570,3005,4290,4184.93,0.24,0,1298,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2039,9.95,2.11,12,0.19,412.00,1947.00,7630,20240704,-46.26,1700,20250304,141.18,4620,-11.26,20250508,1700,141.18,20250304,7630,-46.26,20240704,1700,141.18,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
20250512,110537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-150,5,-3.50,288930010,68613,53.96,4325,4375,4120,5570,3005,4290,4211.01,0.24,0,3780,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2059,10.05,2.13,12,0.14,412.00,1947.00,7630,20240704,-45.74,1700,20250304,143.53,4620,-10.39,20250508,1700,143.53,20250304,7630,-45.74,20240704,1700,143.53,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
20250512,100537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-15,5,-0.35,115383840,27077,21.29,4325,4375,4200,5570,3005,4290,4261.32,0.24,0,2950,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2127,10.38,2.20,12,0.05,412.00,1947.00,7630,20240704,-43.97,1700,20250304,151.47,4620,-7.47,20250508,1700,151.47,20250304,7630,-43.97,20240704,1700,151.47,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
20250512,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,45,2,1.05,5738465,1323,1.04,4325,4375,4290,5570,3005,4290,4337.46,0.24,0,-144,4560,4425,4335,4200,4110,4380,4155,249,1280,500,2910,5,1,49742745,2156,10.52,2.23,12,0.00,412.00,1947.00,7630,20240704,-43.18,1700,20250304,155.00,4620,-6.17,20250508,1700,155.00,20250304,7630,-43.18,20240704,1700,155.00,20250304,0.58,Y,064090,500,248 억,,117769,N,N,10317,N,00,N
20250509,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-150,5,-3.38,551103640,127156,37.06,4440,4470,4245,5770,3110,4440,4334.07,0.24,0,-4961,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2134,10.41,2.20,12,0.26,412.00,1947.00,7630,20240704,-43.77,1700,20250304,152.35,4620,-7.14,20250508,1700,152.35,20250304,7630,-43.77,20240704,1700,152.35,20250304,0.51,Y,064090,500,248 억,,120211,N,N,10317,N,00,N
20250509,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,0,3,0.00,490059740,113070,32.96,4440,4470,4245,5770,3110,4440,4334.13,0.24,0,-4935,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2209,10.78,2.28,12,0.23,412.00,1947.00,7630,20240704,-41.81,1700,20250304,161.18,4620,-3.90,20250508,1700,161.18,20250304,7630,-41.81,20240704,1700,161.18,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,N,00,N
20250509,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,-115,5,-2.59,417952055,96594,28.15,4440,4470,4245,5770,3110,4440,4326.89,0.24,0,-625,4830,4635,4425,4230,4020,4530,4125,249,1330,500,3010,5,1,49742745,2151,10.50,2.22,12,0.19,412.00,1947.00,7630,20240704,-43.32,1700,20250304,154.41,4620,-6.39,20250508,1700,154.41,20250304,7630,-43.32,20240704,1700,154.41,20250304,0.51,Y,064090,500,248 억,,120211,N,N,12182,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 20250512 160533 57 100.00 KOSDAQ 유통 N N N N N 4185 -105 5 -2.45 807852290 195799 153.98 4325 4375 3995 5570 3005 4290 4125.93 0.24 0 -8154 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2082 10.16 2.15 12 0.39 412.00 1947.00 7630 20240704 -45.15 1700 20250304 146.18 4620 -9.42 20250508 1700 146.18 20250304 7630 -45.15 20240704 1700 146.18 20250304 0.58 Y 064090 500 248 억 117769 N N 6838 N 00 N
3 20250512 150538 57 100.00 KOSDAQ 유통 N N N N N 4020 -270 5 -6.29 737542860 178769 140.59 4325 4375 3995 5570 3005 4290 4125.68 0.24 0 -731 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2000 9.76 2.06 12 0.36 412.00 1947.00 7630 20240704 -47.31 1700 20250304 136.47 4620 -12.99 20250508 1700 136.47 20250304 7630 -47.31 20240704 1700 136.47 20250304 0.58 Y 064090 500 248 억 117769 N N 10317 N 00 N
4 20250512 140538 57 100.00 KOSDAQ 유통 N N N N N 4125 -165 5 -3.85 479049635 114914 90.37 4325 4375 4075 5570 3005 4290 4168.77 0.24 0 -1538 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2052 10.01 2.12 12 0.23 412.00 1947.00 7630 20240704 -45.94 1700 20250304 142.65 4620 -10.71 20250508 1700 142.65 20250304 7630 -45.94 20240704 1700 142.65 20250304 0.58 Y 064090 500 248 억 117769 N N 10317 N 00 N
5 20250512 130537 57 100.00 KOSDAQ 유통 N N N N N 4115 -175 5 -4.08 427613660 102396 80.53 4325 4375 4075 5570 3005 4290 4176.08 0.24 0 835 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2047 9.99 2.11 12 0.21 412.00 1947.00 7630 20240704 -46.07 1700 20250304 142.06 4620 -10.93 20250508 1700 142.06 20250304 7630 -46.07 20240704 1700 142.06 20250304 0.58 Y 064090 500 248 억 117769 N N 10317 N 00 N
6 20250512 120539 57 100.00 KOSDAQ 유통 N N N N N 4100 -190 5 -4.43 388294790 92784 72.97 4325 4375 4080 5570 3005 4290 4184.93 0.24 0 1298 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2039 9.95 2.11 12 0.19 412.00 1947.00 7630 20240704 -46.26 1700 20250304 141.18 4620 -11.26 20250508 1700 141.18 20250304 7630 -46.26 20240704 1700 141.18 20250304 0.58 Y 064090 500 248 억 117769 N N 10317 N 00 N
7 20250512 110537 57 100.00 KOSDAQ 유통 N N N N N 4140 -150 5 -3.50 288930010 68613 53.96 4325 4375 4120 5570 3005 4290 4211.01 0.24 0 3780 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2059 10.05 2.13 12 0.14 412.00 1947.00 7630 20240704 -45.74 1700 20250304 143.53 4620 -10.39 20250508 1700 143.53 20250304 7630 -45.74 20240704 1700 143.53 20250304 0.58 Y 064090 500 248 억 117769 N N 10317 N 00 N
8 20250512 100537 57 100.00 KOSDAQ 유통 N N N N N 4275 -15 5 -0.35 115383840 27077 21.29 4325 4375 4200 5570 3005 4290 4261.32 0.24 0 2950 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2127 10.38 2.20 12 0.05 412.00 1947.00 7630 20240704 -43.97 1700 20250304 151.47 4620 -7.47 20250508 1700 151.47 20250304 7630 -43.97 20240704 1700 151.47 20250304 0.58 Y 064090 500 248 억 117769 N N 10317 N 00 N
9 20250512 090537 57 100.00 KOSDAQ 유통 N N N N N 4335 45 2 1.05 5738465 1323 1.04 4325 4375 4290 5570 3005 4290 4337.46 0.24 0 -144 4560 4425 4335 4200 4110 4380 4155 249 1280 500 2910 5 1 49742745 2156 10.52 2.23 12 0.00 412.00 1947.00 7630 20240704 -43.18 1700 20250304 155.00 4620 -6.17 20250508 1700 155.00 20250304 7630 -43.18 20240704 1700 155.00 20250304 0.58 Y 064090 500 248 억 117769 N N 10317 N 00 N
10 20250509 160534 57 100.00 KOSDAQ 유통 N N N N N 4290 -150 5 -3.38 551103640 127156 37.06 4440 4470 4245 5770 3110 4440 4334.07 0.24 0 -4961 4830 4635 4425 4230 4020 4530 4125 249 1330 500 3010 5 1 49742745 2134 10.41 2.20 12 0.26 412.00 1947.00 7630 20240704 -43.77 1700 20250304 152.35 4620 -7.14 20250508 1700 152.35 20250304 7630 -43.77 20240704 1700 152.35 20250304 0.51 Y 064090 500 248 억 120211 N N 10317 N 00 N
11 20250509 150538 57 100.00 KOSDAQ 유통 N N N N N 4440 0 3 0.00 490059740 113070 32.96 4440 4470 4245 5770 3110 4440 4334.13 0.24 0 -4935 4830 4635 4425 4230 4020 4530 4125 249 1330 500 3010 5 1 49742745 2209 10.78 2.28 12 0.23 412.00 1947.00 7630 20240704 -41.81 1700 20250304 161.18 4620 -3.90 20250508 1700 161.18 20250304 7630 -41.81 20240704 1700 161.18 20250304 0.51 Y 064090 500 248 억 120211 N N 12182 N 00 N
12 20250509 140535 57 100.00 KOSDAQ 유통 N N N N N 4325 -115 5 -2.59 417952055 96594 28.15 4440 4470 4245 5770 3110 4440 4326.89 0.24 0 -625 4830 4635 4425 4230 4020 4530 4125 249 1330 500 3010 5 1 49742745 2151 10.50 2.22 12 0.19 412.00 1947.00 7630 20240704 -43.32 1700 20250304 154.41 4620 -6.39 20250508 1700 154.41 20250304 7630 -43.32 20240704 1700 154.41 20250304 0.51 Y 064090 500 248 억 120211 N N 12182 N 00 N