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
064290/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
20250516,160503,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9660,-20,5,-0.21,514378290,53759,166.28,9610,9750,9420,12580,6780,9680,9568.23,0.00,0,-9734,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1243,-10.47,2.54,12,0.42,-923.00,3806.00,30550,20240503,-68.38,7980,20250409,21.05,17110,-43.54,20250219,7980,21.05,20250409,29900,-67.69,20240701,7980,21.05,20250409,3.11,Y,064290,500,64 억,,0,N,N,6206,N,00,N
20250516,150507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,20,2,0.21,404312900,42420,131.21,9610,9700,9420,12580,6780,9680,9531.19,0.00,0,-3641,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1248,-10.51,2.55,12,0.33,-923.00,3806.00,30550,20240503,-68.25,7980,20250409,21.55,17110,-43.31,20250219,7980,21.55,20250409,29900,-67.56,20240701,7980,21.55,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250516,140505,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9580,-100,5,-1.03,304958480,32089,99.25,9610,9670,9420,12580,6780,9680,9503.52,0.00,0,-4890,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1232,-10.38,2.52,12,0.25,-923.00,3806.00,30550,20240503,-68.64,7980,20250409,20.05,17110,-44.01,20250219,7980,20.05,20250409,29900,-67.96,20240701,7980,20.05,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250516,130505,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9510,-170,5,-1.76,251301990,26456,81.83,9610,9670,9420,12580,6780,9680,9498.87,0.00,0,-7569,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1223,-10.30,2.50,12,0.21,-923.00,3806.00,30550,20240503,-68.87,7980,20250409,19.17,17110,-44.42,20250219,7980,19.17,20250409,29900,-68.19,20240701,7980,19.17,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250516,120505,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9500,-180,5,-1.86,210126070,22105,68.37,9610,9670,9420,12580,6780,9680,9505.82,0.00,0,-5246,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1222,-10.29,2.50,12,0.17,-923.00,3806.00,30550,20240503,-68.90,7980,20250409,19.05,17110,-44.48,20250219,7980,19.05,20250409,29900,-68.23,20240701,7980,19.05,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250516,110449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9530,-150,5,-1.55,145110210,15252,47.17,9610,9670,9420,12580,6780,9680,9514.18,0.00,0,-916,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1226,-10.33,2.50,12,0.12,-923.00,3806.00,30550,20240503,-68.81,7980,20250409,19.42,17110,-44.30,20250219,7980,19.42,20250409,29900,-68.13,20240701,7980,19.42,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250516,100508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9520,-160,5,-1.65,92991690,9781,30.25,9610,9670,9420,12580,6780,9680,9507.38,0.00,0,-2477,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1225,-10.31,2.50,12,0.08,-923.00,3806.00,30550,20240503,-68.84,7980,20250409,19.30,17110,-44.36,20250219,7980,19.30,20250409,29900,-68.16,20240701,7980,19.30,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250516,090506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9530,-150,5,-1.55,9714870,1016,3.14,9610,9670,9520,12580,6780,9680,9561.88,0.00,0,207,9906,9792,9676,9562,9446,9735,9505,64,2900,500,6770,10,1,12863962,1226,-10.33,2.50,12,0.01,-923.00,3806.00,30550,20240503,-68.81,7980,20250409,19.42,17110,-44.30,20250219,7980,19.42,20250409,29900,-68.13,20240701,7980,19.42,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250515,160541,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9680,-50,5,-0.51,312322735,32331,139.20,9720,9790,9560,12640,6820,9730,9660.10,0.00,0,-1863,9876,9802,9706,9632,9536,9840,9670,64,2910,500,6810,10,1,12863962,1245,-10.49,2.54,12,0.25,-923.00,3806.00,30550,20240503,-68.31,7980,20250409,21.30,17110,-43.42,20250219,7980,21.30,20250409,29900,-67.63,20240701,7980,21.30,20250409,3.11,Y,064290,500,64 억,,0,N,N,1835,N,00,N
20250515,150546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9660,-70,5,-0.72,289388235,29957,128.97,9720,9790,9560,12640,6820,9730,9660.12,0.00,0,-2341,9876,9802,9706,9632,9536,9840,9670,64,2910,500,6810,10,1,12863962,1243,-10.47,2.54,12,0.23,-923.00,3806.00,30550,20240503,-68.38,7980,20250409,21.05,17110,-43.54,20250219,7980,21.05,20250409,29900,-67.69,20240701,7980,21.05,20250409,3.11,Y,064290,500,64 억,,0,N,N,530,N,00,N
20250515,140547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-100,5,-1.03,201910620,20865,89.83,9720,9790,9590,12640,6820,9730,9677.00,0.00,0,-4190,9876,9802,9706,9632,9536,9840,9670,64,2910,500,6810,10,1,12863962,1239,-10.43,2.53,12,0.16,-923.00,3806.00,30550,20240503,-68.48,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,29900,-67.79,20240701,7980,20.68,20250409,3.11,Y,064290,500,64 억,,0,N,N,530,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 160503 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9660 -20 5 -0.21 514378290 53759 166.28 9610 9750 9420 12580 6780 9680 9568.23 0.00 0 -9734 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1243 -10.47 2.54 12 0.42 -923.00 3806.00 30550 20240503 -68.38 7980 20250409 21.05 17110 -43.54 20250219 7980 21.05 20250409 29900 -67.69 20240701 7980 21.05 20250409 3.11 Y 064290 500 64 억 0 N N 6206 N 00 N
3 20250516 150507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9700 20 2 0.21 404312900 42420 131.21 9610 9700 9420 12580 6780 9680 9531.19 0.00 0 -3641 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1248 -10.51 2.55 12 0.33 -923.00 3806.00 30550 20240503 -68.25 7980 20250409 21.55 17110 -43.31 20250219 7980 21.55 20250409 29900 -67.56 20240701 7980 21.55 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
4 20250516 140505 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9580 -100 5 -1.03 304958480 32089 99.25 9610 9670 9420 12580 6780 9680 9503.52 0.00 0 -4890 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1232 -10.38 2.52 12 0.25 -923.00 3806.00 30550 20240503 -68.64 7980 20250409 20.05 17110 -44.01 20250219 7980 20.05 20250409 29900 -67.96 20240701 7980 20.05 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
5 20250516 130505 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9510 -170 5 -1.76 251301990 26456 81.83 9610 9670 9420 12580 6780 9680 9498.87 0.00 0 -7569 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1223 -10.30 2.50 12 0.21 -923.00 3806.00 30550 20240503 -68.87 7980 20250409 19.17 17110 -44.42 20250219 7980 19.17 20250409 29900 -68.19 20240701 7980 19.17 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
6 20250516 120505 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9500 -180 5 -1.86 210126070 22105 68.37 9610 9670 9420 12580 6780 9680 9505.82 0.00 0 -5246 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1222 -10.29 2.50 12 0.17 -923.00 3806.00 30550 20240503 -68.90 7980 20250409 19.05 17110 -44.48 20250219 7980 19.05 20250409 29900 -68.23 20240701 7980 19.05 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
7 20250516 110449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9530 -150 5 -1.55 145110210 15252 47.17 9610 9670 9420 12580 6780 9680 9514.18 0.00 0 -916 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1226 -10.33 2.50 12 0.12 -923.00 3806.00 30550 20240503 -68.81 7980 20250409 19.42 17110 -44.30 20250219 7980 19.42 20250409 29900 -68.13 20240701 7980 19.42 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
8 20250516 100508 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9520 -160 5 -1.65 92991690 9781 30.25 9610 9670 9420 12580 6780 9680 9507.38 0.00 0 -2477 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1225 -10.31 2.50 12 0.08 -923.00 3806.00 30550 20240503 -68.84 7980 20250409 19.30 17110 -44.36 20250219 7980 19.30 20250409 29900 -68.16 20240701 7980 19.30 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
9 20250516 090506 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9530 -150 5 -1.55 9714870 1016 3.14 9610 9670 9520 12580 6780 9680 9561.88 0.00 0 207 9906 9792 9676 9562 9446 9735 9505 64 2900 500 6770 10 1 12863962 1226 -10.33 2.50 12 0.01 -923.00 3806.00 30550 20240503 -68.81 7980 20250409 19.42 17110 -44.30 20250219 7980 19.42 20250409 29900 -68.13 20240701 7980 19.42 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
10 20250515 160541 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9680 -50 5 -0.51 312322735 32331 139.20 9720 9790 9560 12640 6820 9730 9660.10 0.00 0 -1863 9876 9802 9706 9632 9536 9840 9670 64 2910 500 6810 10 1 12863962 1245 -10.49 2.54 12 0.25 -923.00 3806.00 30550 20240503 -68.31 7980 20250409 21.30 17110 -43.42 20250219 7980 21.30 20250409 29900 -67.63 20240701 7980 21.30 20250409 3.11 Y 064290 500 64 억 0 N N 1835 N 00 N
11 20250515 150546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9660 -70 5 -0.72 289388235 29957 128.97 9720 9790 9560 12640 6820 9730 9660.12 0.00 0 -2341 9876 9802 9706 9632 9536 9840 9670 64 2910 500 6810 10 1 12863962 1243 -10.47 2.54 12 0.23 -923.00 3806.00 30550 20240503 -68.38 7980 20250409 21.05 17110 -43.54 20250219 7980 21.05 20250409 29900 -67.69 20240701 7980 21.05 20250409 3.11 Y 064290 500 64 억 0 N N 530 N 00 N
12 20250515 140547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 -100 5 -1.03 201910620 20865 89.83 9720 9790 9590 12640 6820 9730 9677.00 0.00 0 -4190 9876 9802 9706 9632 9536 9840 9670 64 2910 500 6810 10 1 12863962 1239 -10.43 2.53 12 0.16 -923.00 3806.00 30550 20240503 -68.48 7980 20250409 20.68 17110 -43.72 20250219 7980 20.68 20250409 29900 -67.79 20240701 7980 20.68 20250409 3.11 Y 064290 500 64 억 0 N N 530 N 00 N