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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064090/price/prices-20250301.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
20250306,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,430,2,21.77,4025202819,1747522,127.95,2070,2550,1894,2565,1383,1975,2302.85,0.91,0,-38790,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1196,-9.18,2.02,12,3.51,-262.00,1188.00,7630,20240704,-68.48,1700,20250304,41.47,3090,-22.17,20250103,1700,41.47,20250304,7630,-68.48,20240704,1700,41.47,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250306,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,395,2,20.00,3668897640,1598155,117.01,2070,2550,1894,2565,1383,1975,2295.71,0.91,0,-43290,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1179,-9.05,1.99,12,3.21,-262.00,1188.00,7630,20240704,-68.94,1700,20250304,39.41,3090,-23.30,20250103,1700,39.41,20250304,7630,-68.94,20240704,1700,39.41,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250306,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,435,2,22.03,2564784441,1142797,83.67,2070,2470,1894,2565,1383,1975,2244.30,0.91,0,12254,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1199,-9.20,2.03,12,2.30,-262.00,1188.00,7630,20240704,-68.41,1700,20250304,41.76,3090,-22.01,20250103,1700,41.76,20250304,7630,-68.41,20240704,1700,41.76,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250306,130544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,275,2,13.92,1867111513,846608,61.99,2070,2445,1894,2565,1383,1975,2205.40,0.91,0,32660,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1119,-8.59,1.89,12,1.70,-262.00,1188.00,7630,20240704,-70.51,1700,20250304,32.35,3090,-27.18,20250103,1700,32.35,20250304,7630,-70.51,20240704,1700,32.35,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250306,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,185,2,9.37,1620233013,735880,53.88,2070,2445,1894,2565,1383,1975,2201.76,0.91,0,28197,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1074,-8.24,1.82,12,1.48,-262.00,1188.00,7630,20240704,-71.69,1700,20250304,27.06,3090,-30.10,20250103,1700,27.06,20250304,7630,-71.69,20240704,1700,27.06,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250306,110541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,250,2,12.66,1244369908,566107,41.45,2070,2445,1894,2565,1383,1975,2198.12,0.91,0,26736,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1107,-8.49,1.87,12,1.14,-262.00,1188.00,7630,20240704,-70.84,1700,20250304,30.88,3090,-27.99,20250103,1700,30.88,20250304,7630,-70.84,20240704,1700,30.88,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250306,100543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,80,2,4.05,218811475,109556,8.02,2070,2070,1894,2565,1383,1975,1997.26,0.91,0,26576,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,5,1,49742745,1022,-7.84,1.73,12,0.22,-262.00,1188.00,7630,20240704,-73.07,1700,20250304,20.88,3090,-33.50,20250103,1700,20.88,20250304,7630,-73.07,20240704,1700,20.88,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250306,090547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1956,-19,5,-0.96,33170728,16648,1.22,2070,2070,1955,2565,1383,1975,1992.48,0.91,0,-11,2480,2227,1967,1714,1454,2354,1841,249,590,500,1220,1,1,49742745,973,-7.47,1.65,12,0.03,-262.00,1188.00,7630,20240704,-74.36,1700,20250304,15.06,3090,-36.70,20250103,1700,15.06,20250304,7630,-74.36,20240704,1700,15.06,20250304,0.34,N,064090,500,248 억,,450572,N,N,0,N,00,N
20250305,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1975,262,2,15.29,2760376674,1350365,690.87,1715,2220,1707,2225,1200,1713,2044.35,0.99,0,-49284,1984,1848,1774,1638,1564,1811,1601,249,512,500,1060,1,1,49742745,982,-7.54,1.66,12,2.71,-262.00,1188.00,7630,20240704,-74.12,1700,20250304,16.18,3090,-36.08,20250103,1700,16.18,20250304,7630,-74.12,20240704,1700,16.18,20250304,0.34,N,064090,500,248 억,,491811,N,N,0,N,00,N
20250305,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,377,2,22.01,2270186236,1107579,566.66,1715,2220,1707,2225,1200,1713,2049.68,0.99,0,-62561,1984,1848,1774,1638,1564,1811,1601,249,512,500,1060,5,1,49742745,1040,-7.98,1.76,12,2.23,-262.00,1188.00,7630,20240704,-72.61,1700,20250304,22.94,3090,-32.36,20250103,1700,22.94,20250304,7630,-72.61,20240704,1700,22.94,20250304,0.34,N,064090,500,248 억,,491811,N,N,0,N,00,N
20250305,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,297,2,17.34,683039931,357811,183.06,1715,2085,1707,2225,1200,1713,1908.94,0.99,0,31328,1984,1848,1774,1638,1564,1811,1601,249,512,500,1060,5,1,49742745,1000,-7.67,1.69,12,0.72,-262.00,1188.00,7630,20240704,-73.66,1700,20250304,18.24,3090,-34.95,20250103,1700,18.24,20250304,7630,-73.66,20240704,1700,18.24,20250304,0.34,N,064090,500,248 억,,491811,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 20250306 160545 57 100.00 KOSDAQ 유통 N N N N N 2405 430 2 21.77 4025202819 1747522 127.95 2070 2550 1894 2565 1383 1975 2302.85 0.91 0 -38790 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 5 1 49742745 1196 -9.18 2.02 12 3.51 -262.00 1188.00 7630 20240704 -68.48 1700 20250304 41.47 3090 -22.17 20250103 1700 41.47 20250304 7630 -68.48 20240704 1700 41.47 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
3 20250306 150544 57 100.00 KOSDAQ 유통 N N N N N 2370 395 2 20.00 3668897640 1598155 117.01 2070 2550 1894 2565 1383 1975 2295.71 0.91 0 -43290 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 5 1 49742745 1179 -9.05 1.99 12 3.21 -262.00 1188.00 7630 20240704 -68.94 1700 20250304 39.41 3090 -23.30 20250103 1700 39.41 20250304 7630 -68.94 20240704 1700 39.41 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
4 20250306 140543 57 100.00 KOSDAQ 유통 N N N N N 2410 435 2 22.03 2564784441 1142797 83.67 2070 2470 1894 2565 1383 1975 2244.30 0.91 0 12254 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 5 1 49742745 1199 -9.20 2.03 12 2.30 -262.00 1188.00 7630 20240704 -68.41 1700 20250304 41.76 3090 -22.01 20250103 1700 41.76 20250304 7630 -68.41 20240704 1700 41.76 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
5 20250306 130544 57 100.00 KOSDAQ 유통 N N N N N 2250 275 2 13.92 1867111513 846608 61.99 2070 2445 1894 2565 1383 1975 2205.40 0.91 0 32660 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 5 1 49742745 1119 -8.59 1.89 12 1.70 -262.00 1188.00 7630 20240704 -70.51 1700 20250304 32.35 3090 -27.18 20250103 1700 32.35 20250304 7630 -70.51 20240704 1700 32.35 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
6 20250306 120544 57 100.00 KOSDAQ 유통 N N N N N 2160 185 2 9.37 1620233013 735880 53.88 2070 2445 1894 2565 1383 1975 2201.76 0.91 0 28197 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 5 1 49742745 1074 -8.24 1.82 12 1.48 -262.00 1188.00 7630 20240704 -71.69 1700 20250304 27.06 3090 -30.10 20250103 1700 27.06 20250304 7630 -71.69 20240704 1700 27.06 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
7 20250306 110541 57 100.00 KOSDAQ 유통 N N N N N 2225 250 2 12.66 1244369908 566107 41.45 2070 2445 1894 2565 1383 1975 2198.12 0.91 0 26736 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 5 1 49742745 1107 -8.49 1.87 12 1.14 -262.00 1188.00 7630 20240704 -70.84 1700 20250304 30.88 3090 -27.99 20250103 1700 30.88 20250304 7630 -70.84 20240704 1700 30.88 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
8 20250306 100543 57 100.00 KOSDAQ 유통 N N N N N 2055 80 2 4.05 218811475 109556 8.02 2070 2070 1894 2565 1383 1975 1997.26 0.91 0 26576 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 5 1 49742745 1022 -7.84 1.73 12 0.22 -262.00 1188.00 7630 20240704 -73.07 1700 20250304 20.88 3090 -33.50 20250103 1700 20.88 20250304 7630 -73.07 20240704 1700 20.88 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
9 20250306 090547 57 100.00 KOSDAQ 유통 N N N N N 1956 -19 5 -0.96 33170728 16648 1.22 2070 2070 1955 2565 1383 1975 1992.48 0.91 0 -11 2480 2227 1967 1714 1454 2354 1841 249 590 500 1220 1 1 49742745 973 -7.47 1.65 12 0.03 -262.00 1188.00 7630 20240704 -74.36 1700 20250304 15.06 3090 -36.70 20250103 1700 15.06 20250304 7630 -74.36 20240704 1700 15.06 20250304 0.34 N 064090 500 248 억 450572 N N 0 N 00 N
10 20250305 160539 57 100.00 KOSDAQ 유통 N N N N N 1975 262 2 15.29 2760376674 1350365 690.87 1715 2220 1707 2225 1200 1713 2044.35 0.99 0 -49284 1984 1848 1774 1638 1564 1811 1601 249 512 500 1060 1 1 49742745 982 -7.54 1.66 12 2.71 -262.00 1188.00 7630 20240704 -74.12 1700 20250304 16.18 3090 -36.08 20250103 1700 16.18 20250304 7630 -74.12 20240704 1700 16.18 20250304 0.34 N 064090 500 248 억 491811 N N 0 N 00 N
11 20250305 150540 57 100.00 KOSDAQ 유통 N N N N N 2090 377 2 22.01 2270186236 1107579 566.66 1715 2220 1707 2225 1200 1713 2049.68 0.99 0 -62561 1984 1848 1774 1638 1564 1811 1601 249 512 500 1060 5 1 49742745 1040 -7.98 1.76 12 2.23 -262.00 1188.00 7630 20240704 -72.61 1700 20250304 22.94 3090 -32.36 20250103 1700 22.94 20250304 7630 -72.61 20240704 1700 22.94 20250304 0.34 N 064090 500 248 억 491811 N N 0 N 00 N
12 20250305 140538 57 100.00 KOSDAQ 유통 N N N N N 2010 297 2 17.34 683039931 357811 183.06 1715 2085 1707 2225 1200 1713 1908.94 0.99 0 31328 1984 1848 1774 1638 1564 1811 1601 249 512 500 1060 5 1 49742745 1000 -7.67 1.69 12 0.72 -262.00 1188.00 7630 20240704 -73.66 1700 20250304 18.24 3090 -34.95 20250103 1700 18.24 20250304 7630 -73.66 20240704 1700 18.24 20250304 0.34 N 064090 500 248 억 491811 N N 0 N 00 N