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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064090/price/prices-20250401.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
20250414,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,355,2,11.66,1210125790,367158,111.05,2985,3480,2985,3955,2135,3045,3295.93,0.49,0,115285,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1691,8.25,1.75,12,0.74,412.00,1947.00,7630,20240704,-55.44,1700,20250304,100.00,3480,-2.30,20250414,1700,100.00,20250304,7630,-55.44,20240704,1700,100.00,20250304,0.61,Y,064090,500,248 억,,245061,N,N,23597,N,00,N
20250414,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,325,2,10.67,1130054800,343346,103.85,2985,3480,2985,3955,2135,3045,3291.30,0.49,0,102323,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1676,8.18,1.73,12,0.69,412.00,1947.00,7630,20240704,-55.83,1700,20250304,98.24,3480,-3.16,20250414,1700,98.24,20250304,7630,-55.83,20240704,1700,98.24,20250304,0.61,Y,064090,500,248 억,,245061,N,N,38317,N,00,N
20250414,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,355,2,11.66,948898035,289982,87.71,2985,3480,2985,3955,2135,3045,3272.27,0.49,0,95814,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1691,8.25,1.75,12,0.58,412.00,1947.00,7630,20240704,-55.44,1700,20250304,100.00,3480,-2.30,20250414,1700,100.00,20250304,7630,-55.44,20240704,1700,100.00,20250304,0.61,Y,064090,500,248 억,,245061,N,N,38317,N,00,N
20250414,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,230,2,7.55,521746120,163012,49.31,2985,3275,2985,3955,2135,3045,3200.66,0.49,0,57615,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1629,7.95,1.68,12,0.33,412.00,1947.00,7630,20240704,-57.08,1700,20250304,92.65,3395,-3.53,20250318,1700,92.65,20250304,7630,-57.08,20240704,1700,92.65,20250304,0.61,Y,064090,500,248 억,,245061,N,N,38317,N,00,N
20250414,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,170,2,5.58,342171680,107722,32.58,2985,3245,2985,3955,2135,3045,3176.43,0.49,0,28887,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1599,7.80,1.65,12,0.22,412.00,1947.00,7630,20240704,-57.86,1700,20250304,89.12,3395,-5.30,20250318,1700,89.12,20250304,7630,-57.86,20240704,1700,89.12,20250304,0.61,Y,064090,500,248 억,,245061,N,N,38317,N,00,N
20250414,110545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,175,2,5.75,273377280,86350,26.12,2985,3235,2985,3955,2135,3045,3165.92,0.49,0,29474,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1602,7.82,1.65,12,0.17,412.00,1947.00,7630,20240704,-57.80,1700,20250304,89.41,3395,-5.15,20250318,1700,89.41,20250304,7630,-57.80,20240704,1700,89.41,20250304,0.61,Y,064090,500,248 억,,245061,N,N,38317,N,00,N
20250414,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3145,100,2,3.28,124579850,39771,12.03,2985,3160,2985,3955,2135,3045,3132.43,0.49,0,6373,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1564,7.63,1.62,12,0.08,412.00,1947.00,7630,20240704,-58.78,1700,20250304,85.00,3395,-7.36,20250318,1700,85.00,20250304,7630,-58.78,20240704,1700,85.00,20250304,0.61,Y,064090,500,248 억,,245061,N,N,38317,N,00,N
20250414,090548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,65,2,2.13,8879200,2878,0.87,2985,3110,2985,3955,2135,3045,3085.20,0.49,0,250,3268,3156,3028,2916,2788,3212,2972,249,910,500,2070,5,1,49742745,1547,7.55,1.60,12,0.01,412.00,1947.00,7630,20240704,-59.24,1700,20250304,82.94,3395,-8.39,20250318,1700,82.94,20250304,7630,-59.24,20240704,1700,82.94,20250304,0.61,Y,064090,500,248 억,,245061,N,N,38317,N,00,N
20250411,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3045,120,2,4.10,1011232360,330619,542.37,2900,3140,2900,3800,2050,2925,3058.60,0.46,0,27219,3055,2990,2900,2835,2745,3022,2867,249,875,500,1980,5,1,49742745,1515,7.39,1.56,12,0.66,412.00,1947.00,7630,20240704,-60.09,1700,20250304,79.12,3395,-10.31,20250318,1700,79.12,20250304,7630,-60.09,20240704,1700,79.12,20250304,0.59,Y,064090,500,248 억,,227112,N,N,38317,N,00,N
20250411,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3045,120,2,4.10,995631800,325495,533.97,2900,3140,2900,3800,2050,2925,3058.82,0.46,0,28779,3055,2990,2900,2835,2745,3022,2867,249,875,500,1980,5,1,49742745,1515,7.39,1.56,12,0.65,412.00,1947.00,7630,20240704,-60.09,1700,20250304,79.12,3395,-10.31,20250318,1700,79.12,20250304,7630,-60.09,20240704,1700,79.12,20250304,0.59,Y,064090,500,248 억,,227112,N,N,4603,N,00,N
20250411,140545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3045,120,2,4.10,932215280,304554,499.61,2900,3140,2900,3800,2050,2925,3060.92,0.46,0,34846,3055,2990,2900,2835,2745,3022,2867,249,875,500,1980,5,1,49742745,1515,7.39,1.56,12,0.61,412.00,1947.00,7630,20240704,-60.09,1700,20250304,79.12,3395,-10.31,20250318,1700,79.12,20250304,7630,-60.09,20240704,1700,79.12,20250304,0.59,Y,064090,500,248 억,,227112,N,N,4603,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 20250414 160543 57 100.00 KOSDAQ 유통 N N N N N 3400 355 2 11.66 1210125790 367158 111.05 2985 3480 2985 3955 2135 3045 3295.93 0.49 0 115285 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1691 8.25 1.75 12 0.74 412.00 1947.00 7630 20240704 -55.44 1700 20250304 100.00 3480 -2.30 20250414 1700 100.00 20250304 7630 -55.44 20240704 1700 100.00 20250304 0.61 Y 064090 500 248 억 245061 N N 23597 N 00 N
3 20250414 150548 57 100.00 KOSDAQ 유통 N N N N N 3370 325 2 10.67 1130054800 343346 103.85 2985 3480 2985 3955 2135 3045 3291.30 0.49 0 102323 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1676 8.18 1.73 12 0.69 412.00 1947.00 7630 20240704 -55.83 1700 20250304 98.24 3480 -3.16 20250414 1700 98.24 20250304 7630 -55.83 20240704 1700 98.24 20250304 0.61 Y 064090 500 248 억 245061 N N 38317 N 00 N
4 20250414 140547 57 100.00 KOSDAQ 유통 N N N N N 3400 355 2 11.66 948898035 289982 87.71 2985 3480 2985 3955 2135 3045 3272.27 0.49 0 95814 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1691 8.25 1.75 12 0.58 412.00 1947.00 7630 20240704 -55.44 1700 20250304 100.00 3480 -2.30 20250414 1700 100.00 20250304 7630 -55.44 20240704 1700 100.00 20250304 0.61 Y 064090 500 248 억 245061 N N 38317 N 00 N
5 20250414 130546 57 100.00 KOSDAQ 유통 N N N N N 3275 230 2 7.55 521746120 163012 49.31 2985 3275 2985 3955 2135 3045 3200.66 0.49 0 57615 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1629 7.95 1.68 12 0.33 412.00 1947.00 7630 20240704 -57.08 1700 20250304 92.65 3395 -3.53 20250318 1700 92.65 20250304 7630 -57.08 20240704 1700 92.65 20250304 0.61 Y 064090 500 248 억 245061 N N 38317 N 00 N
6 20250414 120548 57 100.00 KOSDAQ 유통 N N N N N 3215 170 2 5.58 342171680 107722 32.58 2985 3245 2985 3955 2135 3045 3176.43 0.49 0 28887 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1599 7.80 1.65 12 0.22 412.00 1947.00 7630 20240704 -57.86 1700 20250304 89.12 3395 -5.30 20250318 1700 89.12 20250304 7630 -57.86 20240704 1700 89.12 20250304 0.61 Y 064090 500 248 억 245061 N N 38317 N 00 N
7 20250414 110545 57 100.00 KOSDAQ 유통 N N N N N 3220 175 2 5.75 273377280 86350 26.12 2985 3235 2985 3955 2135 3045 3165.92 0.49 0 29474 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1602 7.82 1.65 12 0.17 412.00 1947.00 7630 20240704 -57.80 1700 20250304 89.41 3395 -5.15 20250318 1700 89.41 20250304 7630 -57.80 20240704 1700 89.41 20250304 0.61 Y 064090 500 248 억 245061 N N 38317 N 00 N
8 20250414 100547 57 100.00 KOSDAQ 유통 N N N N N 3145 100 2 3.28 124579850 39771 12.03 2985 3160 2985 3955 2135 3045 3132.43 0.49 0 6373 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1564 7.63 1.62 12 0.08 412.00 1947.00 7630 20240704 -58.78 1700 20250304 85.00 3395 -7.36 20250318 1700 85.00 20250304 7630 -58.78 20240704 1700 85.00 20250304 0.61 Y 064090 500 248 억 245061 N N 38317 N 00 N
9 20250414 090548 57 100.00 KOSDAQ 유통 N N N N N 3110 65 2 2.13 8879200 2878 0.87 2985 3110 2985 3955 2135 3045 3085.20 0.49 0 250 3268 3156 3028 2916 2788 3212 2972 249 910 500 2070 5 1 49742745 1547 7.55 1.60 12 0.01 412.00 1947.00 7630 20240704 -59.24 1700 20250304 82.94 3395 -8.39 20250318 1700 82.94 20250304 7630 -59.24 20240704 1700 82.94 20250304 0.61 Y 064090 500 248 억 245061 N N 38317 N 00 N
10 20250411 160540 57 100.00 KOSDAQ 유통 N N N N N 3045 120 2 4.10 1011232360 330619 542.37 2900 3140 2900 3800 2050 2925 3058.60 0.46 0 27219 3055 2990 2900 2835 2745 3022 2867 249 875 500 1980 5 1 49742745 1515 7.39 1.56 12 0.66 412.00 1947.00 7630 20240704 -60.09 1700 20250304 79.12 3395 -10.31 20250318 1700 79.12 20250304 7630 -60.09 20240704 1700 79.12 20250304 0.59 Y 064090 500 248 억 227112 N N 38317 N 00 N
11 20250411 150545 57 100.00 KOSDAQ 유통 N N N N N 3045 120 2 4.10 995631800 325495 533.97 2900 3140 2900 3800 2050 2925 3058.82 0.46 0 28779 3055 2990 2900 2835 2745 3022 2867 249 875 500 1980 5 1 49742745 1515 7.39 1.56 12 0.65 412.00 1947.00 7630 20240704 -60.09 1700 20250304 79.12 3395 -10.31 20250318 1700 79.12 20250304 7630 -60.09 20240704 1700 79.12 20250304 0.59 Y 064090 500 248 억 227112 N N 4603 N 00 N
12 20250411 140545 57 100.00 KOSDAQ 유통 N N N N N 3045 120 2 4.10 932215280 304554 499.61 2900 3140 2900 3800 2050 2925 3060.92 0.46 0 34846 3055 2990 2900 2835 2745 3022 2867 249 875 500 1980 5 1 49742745 1515 7.39 1.56 12 0.61 412.00 1947.00 7630 20240704 -60.09 1700 20250304 79.12 3395 -10.31 20250318 1700 79.12 20250304 7630 -60.09 20240704 1700 79.12 20250304 0.59 Y 064090 500 248 억 227112 N N 4603 N 00 N