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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
064290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,430,2,4.83,418020810,45614,69.23,9010,9350,8940,11570,6230,8900,9164.21,0.00,0,7110,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1200,-10.11,2.45,12,0.35,-923.00,3806.00,38700,20240401,-75.89,8350,20241209,11.74,17110,-45.47,20250219,8820,5.78,20250331,38700,-75.89,20240401,8350,11.74,20241209,3.31,Y,064290,500,64 억,,0,N,N,680,N,00,N
20250401,150523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9280,380,2,4.27,395033380,43142,65.48,9010,9350,8940,11570,6230,8900,9156.58,0.00,0,6526,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1194,-10.05,2.44,12,0.34,-923.00,3806.00,38700,20240401,-76.02,8350,20241209,11.14,17110,-45.76,20250219,8820,5.22,20250331,38700,-76.02,20240401,8350,11.14,20241209,3.31,Y,064290,500,64 억,,0,N,N,1933,N,00,N
20250401,140523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9220,320,2,3.60,339930960,37182,56.43,9010,9350,8940,11570,6230,8900,9142.35,0.00,0,6838,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1186,-9.99,2.42,12,0.29,-923.00,3806.00,38700,20240401,-76.18,8350,20241209,10.42,17110,-46.11,20250219,8820,4.54,20250331,38700,-76.18,20240401,8350,10.42,20241209,3.31,Y,064290,500,64 억,,0,N,N,1933,N,00,N
20250401,130524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9180,280,2,3.15,299719220,32822,49.82,9010,9350,8940,11570,6230,8900,9131.66,0.00,0,6220,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1181,-9.95,2.41,12,0.26,-923.00,3806.00,38700,20240401,-76.28,8350,20241209,9.94,17110,-46.35,20250219,8820,4.08,20250331,38700,-76.28,20240401,8350,9.94,20241209,3.31,Y,064290,500,64 억,,0,N,N,1933,N,00,N
20250401,120524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,310,2,3.48,257569200,28243,42.87,9010,9350,8940,11570,6230,8900,9119.75,0.00,0,5522,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1185,-9.98,2.42,12,0.22,-923.00,3806.00,38700,20240401,-76.20,8350,20241209,10.30,17110,-46.17,20250219,8820,4.42,20250331,38700,-76.20,20240401,8350,10.30,20241209,3.31,Y,064290,500,64 억,,0,N,N,1933,N,00,N
20250401,110520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9170,270,2,3.03,163906370,18092,27.46,9010,9190,8940,11570,6230,8900,9059.60,0.00,0,-430,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1180,-9.93,2.41,12,0.14,-923.00,3806.00,38700,20240401,-76.30,8350,20241209,9.82,17110,-46.41,20250219,8820,3.97,20250331,38700,-76.30,20240401,8350,9.82,20241209,3.31,Y,064290,500,64 억,,0,N,N,1933,N,00,N
20250401,100516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8980,80,2,0.90,107785070,11920,18.09,9010,9180,8940,11570,6230,8900,9042.37,0.00,0,-2118,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1155,-9.73,2.36,12,0.09,-923.00,3806.00,38700,20240401,-76.80,8350,20241209,7.54,17110,-47.52,20250219,8820,1.81,20250331,38700,-76.80,20240401,8350,7.54,20241209,3.31,Y,064290,500,64 억,,0,N,N,1933,N,00,N
20250401,090517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9070,170,2,1.91,18972140,2092,3.18,9010,9180,9010,11570,6230,8900,9068.90,0.00,0,-252,9606,9252,9036,8682,8466,9145,8575,64,2670,500,6230,10,1,12863962,1167,-9.83,2.38,12,0.02,-923.00,3806.00,38700,20240401,-76.56,8350,20241209,8.62,17110,-46.99,20250219,8820,2.83,20250331,38700,-76.56,20240401,8350,8.62,20241209,3.31,Y,064290,500,64 억,,0,N,N,1933,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 20250401 160524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9330 430 2 4.83 418020810 45614 69.23 9010 9350 8940 11570 6230 8900 9164.21 0.00 0 7110 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1200 -10.11 2.45 12 0.35 -923.00 3806.00 38700 20240401 -75.89 8350 20241209 11.74 17110 -45.47 20250219 8820 5.78 20250331 38700 -75.89 20240401 8350 11.74 20241209 3.31 Y 064290 500 64 억 0 N N 680 N 00 N
3 20250401 150523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9280 380 2 4.27 395033380 43142 65.48 9010 9350 8940 11570 6230 8900 9156.58 0.00 0 6526 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1194 -10.05 2.44 12 0.34 -923.00 3806.00 38700 20240401 -76.02 8350 20241209 11.14 17110 -45.76 20250219 8820 5.22 20250331 38700 -76.02 20240401 8350 11.14 20241209 3.31 Y 064290 500 64 억 0 N N 1933 N 00 N
4 20250401 140523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9220 320 2 3.60 339930960 37182 56.43 9010 9350 8940 11570 6230 8900 9142.35 0.00 0 6838 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1186 -9.99 2.42 12 0.29 -923.00 3806.00 38700 20240401 -76.18 8350 20241209 10.42 17110 -46.11 20250219 8820 4.54 20250331 38700 -76.18 20240401 8350 10.42 20241209 3.31 Y 064290 500 64 억 0 N N 1933 N 00 N
5 20250401 130524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9180 280 2 3.15 299719220 32822 49.82 9010 9350 8940 11570 6230 8900 9131.66 0.00 0 6220 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1181 -9.95 2.41 12 0.26 -923.00 3806.00 38700 20240401 -76.28 8350 20241209 9.94 17110 -46.35 20250219 8820 4.08 20250331 38700 -76.28 20240401 8350 9.94 20241209 3.31 Y 064290 500 64 억 0 N N 1933 N 00 N
6 20250401 120524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9210 310 2 3.48 257569200 28243 42.87 9010 9350 8940 11570 6230 8900 9119.75 0.00 0 5522 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1185 -9.98 2.42 12 0.22 -923.00 3806.00 38700 20240401 -76.20 8350 20241209 10.30 17110 -46.17 20250219 8820 4.42 20250331 38700 -76.20 20240401 8350 10.30 20241209 3.31 Y 064290 500 64 억 0 N N 1933 N 00 N
7 20250401 110520 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9170 270 2 3.03 163906370 18092 27.46 9010 9190 8940 11570 6230 8900 9059.60 0.00 0 -430 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1180 -9.93 2.41 12 0.14 -923.00 3806.00 38700 20240401 -76.30 8350 20241209 9.82 17110 -46.41 20250219 8820 3.97 20250331 38700 -76.30 20240401 8350 9.82 20241209 3.31 Y 064290 500 64 억 0 N N 1933 N 00 N
8 20250401 100516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8980 80 2 0.90 107785070 11920 18.09 9010 9180 8940 11570 6230 8900 9042.37 0.00 0 -2118 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1155 -9.73 2.36 12 0.09 -923.00 3806.00 38700 20240401 -76.80 8350 20241209 7.54 17110 -47.52 20250219 8820 1.81 20250331 38700 -76.80 20240401 8350 7.54 20241209 3.31 Y 064290 500 64 억 0 N N 1933 N 00 N
9 20250401 090517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9070 170 2 1.91 18972140 2092 3.18 9010 9180 9010 11570 6230 8900 9068.90 0.00 0 -252 9606 9252 9036 8682 8466 9145 8575 64 2670 500 6230 10 1 12863962 1167 -9.83 2.38 12 0.02 -923.00 3806.00 38700 20240401 -76.56 8350 20241209 8.62 17110 -46.99 20250219 8820 2.83 20250331 38700 -76.56 20240401 8350 8.62 20241209 3.31 Y 064290 500 64 억 0 N N 1933 N 00 N