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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064290/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
20250407,160531,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,8380,-740,5,-8.11,589286495,69616,130.04,8760,8760,8340,11850,6390,9120,8464.81,0.00,0,-36062,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1078,-9.08,2.20,12,0.54,-923.00,3806.00,38700,20240401,-78.35,8340,20250407,0.48,17110,-51.02,20250219,8340,0.48,20250407,37400,-77.59,20240412,8340,0.48,20250407,3.10,Y,064290,500,64 억,,0,N,N,7068,N,00,N
20250407,150535,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,8430,-690,5,-7.57,540585905,63814,119.20,8760,8760,8340,11850,6390,9120,8471.27,0.00,0,-32565,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1084,-9.13,2.21,12,0.50,-923.00,3806.00,38700,20240401,-78.22,8340,20250407,1.08,17110,-50.73,20250219,8340,1.08,20250407,37400,-77.46,20240412,8340,1.08,20250407,3.10,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250407,140533,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,8380,-740,5,-8.11,465183070,54855,102.47,8760,8760,8340,11850,6390,9120,8480.23,0.00,0,-30468,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1078,-9.08,2.20,12,0.43,-923.00,3806.00,38700,20240401,-78.35,8340,20250407,0.48,17110,-51.02,20250219,8340,0.48,20250407,37400,-77.59,20240412,8340,0.48,20250407,3.10,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250407,130531,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,8450,-670,5,-7.35,393873600,46382,86.64,8760,8760,8340,11850,6390,9120,8491.95,0.00,0,-25923,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1087,-9.15,2.22,12,0.36,-923.00,3806.00,38700,20240401,-78.17,8340,20250407,1.32,17110,-50.61,20250219,8340,1.32,20250407,37400,-77.41,20240412,8340,1.32,20250407,3.10,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250407,120532,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,8520,-600,5,-6.58,365341430,43012,80.35,8760,8760,8340,11850,6390,9120,8493.94,0.00,0,-23467,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1096,-9.23,2.24,12,0.33,-923.00,3806.00,38700,20240401,-77.98,8340,20250407,2.16,17110,-50.20,20250219,8340,2.16,20250407,37400,-77.22,20240412,8340,2.16,20250407,3.10,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250407,110533,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,8520,-600,5,-6.58,319284610,37587,70.21,8760,8760,8340,11850,6390,9120,8494.55,0.00,0,-19204,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1096,-9.23,2.24,12,0.29,-923.00,3806.00,38700,20240401,-77.98,8340,20250407,2.16,17110,-50.20,20250219,8340,2.16,20250407,37400,-77.22,20240412,8340,2.16,20250407,3.10,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250407,100533,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,8460,-660,5,-7.24,260832310,30719,57.38,8760,8760,8340,11850,6390,9120,8490.91,0.00,0,-14771,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1088,-9.17,2.22,12,0.24,-923.00,3806.00,38700,20240401,-78.14,8340,20250407,1.44,17110,-50.56,20250219,8340,1.44,20250407,37400,-77.38,20240412,8340,1.44,20250407,3.10,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250407,090533,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8620,-500,5,-5.48,45060050,5207,9.73,8760,8760,8570,11850,6390,9120,8653.74,0.00,0,-4091,9600,9360,9010,8770,8420,9480,8890,64,2730,500,6380,10,1,12863962,1109,-9.34,2.26,12,0.04,-923.00,3806.00,38700,20240401,-77.73,8350,20241209,3.23,17110,-49.62,20250219,8570,0.58,20250407,37400,-76.95,20240412,8350,3.23,20241209,3.10,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250404,160531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9120,120,2,1.33,476147090,53534,159.61,8890,9250,8660,11700,6300,9000,8893.43,0.00,0,-10379,9420,9210,9000,8790,8580,9315,8895,64,2700,500,6300,10,1,12863962,1173,-9.88,2.40,12,0.42,-923.00,3806.00,38700,20240401,-76.43,8350,20241209,9.22,17110,-46.70,20250219,8660,5.31,20250404,37400,-75.61,20240412,8350,9.22,20241209,3.12,Y,064290,500,64 억,,0,N,N,2800,N,00,N
20250404,150536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9010,10,2,0.11,440966330,49639,148.00,8890,9250,8660,11700,6300,9000,8883.47,0.00,0,-8641,9420,9210,9000,8790,8580,9315,8895,64,2700,500,6300,10,1,12863962,1159,-9.76,2.37,12,0.39,-923.00,3806.00,38700,20240401,-76.72,8350,20241209,7.90,17110,-47.34,20250219,8660,4.04,20250404,37400,-75.91,20240412,8350,7.90,20241209,3.12,Y,064290,500,64 억,,0,N,N,3980,N,00,N
20250404,140537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8660,-340,5,-3.78,361153670,40495,120.74,8890,9250,8660,11700,6300,9000,8918.48,0.00,0,-12331,9420,9210,9000,8790,8580,9315,8895,64,2700,500,6300,10,1,12863962,1114,-9.38,2.28,12,0.31,-923.00,3806.00,38700,20240401,-77.62,8350,20241209,3.71,17110,-49.39,20250219,8660,0.00,20250404,37400,-76.84,20240412,8350,3.71,20241209,3.12,Y,064290,500,64 억,,0,N,N,3980,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 20250407 160531 55 60.00 KOSDAQ 신저가 기계·장비 N N N Y 60 N 8380 -740 5 -8.11 589286495 69616 130.04 8760 8760 8340 11850 6390 9120 8464.81 0.00 0 -36062 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1078 -9.08 2.20 12 0.54 -923.00 3806.00 38700 20240401 -78.35 8340 20250407 0.48 17110 -51.02 20250219 8340 0.48 20250407 37400 -77.59 20240412 8340 0.48 20250407 3.10 Y 064290 500 64 억 0 N N 7068 N 00 N
3 20250407 150535 55 60.00 KOSDAQ 신저가 기계·장비 N N N Y 60 N 8430 -690 5 -7.57 540585905 63814 119.20 8760 8760 8340 11850 6390 9120 8471.27 0.00 0 -32565 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1084 -9.13 2.21 12 0.50 -923.00 3806.00 38700 20240401 -78.22 8340 20250407 1.08 17110 -50.73 20250219 8340 1.08 20250407 37400 -77.46 20240412 8340 1.08 20250407 3.10 Y 064290 500 64 억 0 N N 2800 N 00 N
4 20250407 140533 55 60.00 KOSDAQ 신저가 기계·장비 N N N Y 60 N 8380 -740 5 -8.11 465183070 54855 102.47 8760 8760 8340 11850 6390 9120 8480.23 0.00 0 -30468 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1078 -9.08 2.20 12 0.43 -923.00 3806.00 38700 20240401 -78.35 8340 20250407 0.48 17110 -51.02 20250219 8340 0.48 20250407 37400 -77.59 20240412 8340 0.48 20250407 3.10 Y 064290 500 64 억 0 N N 2800 N 00 N
5 20250407 130531 55 60.00 KOSDAQ 신저가 기계·장비 N N N Y 60 N 8450 -670 5 -7.35 393873600 46382 86.64 8760 8760 8340 11850 6390 9120 8491.95 0.00 0 -25923 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1087 -9.15 2.22 12 0.36 -923.00 3806.00 38700 20240401 -78.17 8340 20250407 1.32 17110 -50.61 20250219 8340 1.32 20250407 37400 -77.41 20240412 8340 1.32 20250407 3.10 Y 064290 500 64 억 0 N N 2800 N 00 N
6 20250407 120532 55 60.00 KOSDAQ 신저가 기계·장비 N N N Y 60 N 8520 -600 5 -6.58 365341430 43012 80.35 8760 8760 8340 11850 6390 9120 8493.94 0.00 0 -23467 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1096 -9.23 2.24 12 0.33 -923.00 3806.00 38700 20240401 -77.98 8340 20250407 2.16 17110 -50.20 20250219 8340 2.16 20250407 37400 -77.22 20240412 8340 2.16 20250407 3.10 Y 064290 500 64 억 0 N N 2800 N 00 N
7 20250407 110533 55 60.00 KOSDAQ 신저가 기계·장비 N N N Y 60 N 8520 -600 5 -6.58 319284610 37587 70.21 8760 8760 8340 11850 6390 9120 8494.55 0.00 0 -19204 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1096 -9.23 2.24 12 0.29 -923.00 3806.00 38700 20240401 -77.98 8340 20250407 2.16 17110 -50.20 20250219 8340 2.16 20250407 37400 -77.22 20240412 8340 2.16 20250407 3.10 Y 064290 500 64 억 0 N N 2800 N 00 N
8 20250407 100533 55 60.00 KOSDAQ 신저가 기계·장비 N N N Y 60 N 8460 -660 5 -7.24 260832310 30719 57.38 8760 8760 8340 11850 6390 9120 8490.91 0.00 0 -14771 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1088 -9.17 2.22 12 0.24 -923.00 3806.00 38700 20240401 -78.14 8340 20250407 1.44 17110 -50.56 20250219 8340 1.44 20250407 37400 -77.38 20240412 8340 1.44 20250407 3.10 Y 064290 500 64 억 0 N N 2800 N 00 N
9 20250407 090533 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8620 -500 5 -5.48 45060050 5207 9.73 8760 8760 8570 11850 6390 9120 8653.74 0.00 0 -4091 9600 9360 9010 8770 8420 9480 8890 64 2730 500 6380 10 1 12863962 1109 -9.34 2.26 12 0.04 -923.00 3806.00 38700 20240401 -77.73 8350 20241209 3.23 17110 -49.62 20250219 8570 0.58 20250407 37400 -76.95 20240412 8350 3.23 20241209 3.10 Y 064290 500 64 억 0 N N 2800 N 00 N
10 20250404 160531 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9120 120 2 1.33 476147090 53534 159.61 8890 9250 8660 11700 6300 9000 8893.43 0.00 0 -10379 9420 9210 9000 8790 8580 9315 8895 64 2700 500 6300 10 1 12863962 1173 -9.88 2.40 12 0.42 -923.00 3806.00 38700 20240401 -76.43 8350 20241209 9.22 17110 -46.70 20250219 8660 5.31 20250404 37400 -75.61 20240412 8350 9.22 20241209 3.12 Y 064290 500 64 억 0 N N 2800 N 00 N
11 20250404 150536 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9010 10 2 0.11 440966330 49639 148.00 8890 9250 8660 11700 6300 9000 8883.47 0.00 0 -8641 9420 9210 9000 8790 8580 9315 8895 64 2700 500 6300 10 1 12863962 1159 -9.76 2.37 12 0.39 -923.00 3806.00 38700 20240401 -76.72 8350 20241209 7.90 17110 -47.34 20250219 8660 4.04 20250404 37400 -75.91 20240412 8350 7.90 20241209 3.12 Y 064290 500 64 억 0 N N 3980 N 00 N
12 20250404 140537 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8660 -340 5 -3.78 361153670 40495 120.74 8890 9250 8660 11700 6300 9000 8918.48 0.00 0 -12331 9420 9210 9000 8790 8580 9315 8895 64 2700 500 6300 10 1 12863962 1114 -9.38 2.28 12 0.31 -923.00 3806.00 38700 20240401 -77.62 8350 20241209 3.71 17110 -49.39 20250219 8660 0.00 20250404 37400 -76.84 20240412 8350 3.71 20241209 3.12 Y 064290 500 64 억 0 N N 3980 N 00 N