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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160541,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9050,130,2,1.46,374551675,42431,89.14,8770,9050,8590,11590,6250,8920,8827.31,0.00,0,-6281,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1164,-9.80,2.38,12,0.33,-923.00,3806.00,38700,20240401,-76.61,7980,20250409,13.41,17110,-47.11,20250219,7980,13.41,20250409,37400,-75.80,20240412,7980,13.41,20250409,2.95,Y,064290,500,64 억,,0,N,N,4960,N,00,N
20250411,150546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9000,80,2,0.90,339676855,38564,81.02,8770,9000,8590,11590,6250,8920,8808.13,0.00,0,-5766,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1158,-9.75,2.36,12,0.30,-923.00,3806.00,38700,20240401,-76.74,7980,20250409,12.78,17110,-47.40,20250219,7980,12.78,20250409,37400,-75.94,20240412,7980,12.78,20250409,2.95,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250411,140545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8910,-10,5,-0.11,305925600,34797,73.11,8770,8940,8590,11590,6250,8920,8791.72,0.00,0,-5383,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1146,-9.65,2.34,12,0.27,-923.00,3806.00,38700,20240401,-76.98,7980,20250409,11.65,17110,-47.93,20250219,7980,11.65,20250409,37400,-76.18,20240412,7980,11.65,20250409,2.95,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250411,130547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8840,-80,5,-0.90,207389270,23729,49.85,8770,8940,8590,11590,6250,8920,8739.91,0.00,0,55,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1137,-9.58,2.32,12,0.18,-923.00,3806.00,38700,20240401,-77.16,7980,20250409,10.78,17110,-48.33,20250219,7980,10.78,20250409,37400,-76.36,20240412,7980,10.78,20250409,2.95,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250411,120547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8870,-50,5,-0.56,180874020,20719,43.53,8770,8940,8590,11590,6250,8920,8729.86,0.00,0,-135,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1141,-9.61,2.33,12,0.16,-923.00,3806.00,38700,20240401,-77.08,7980,20250409,11.15,17110,-48.16,20250219,7980,11.15,20250409,37400,-76.28,20240412,7980,11.15,20250409,2.95,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250411,110546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8670,-250,5,-2.80,148043050,16971,35.65,8770,8940,8590,11590,6250,8920,8723.30,0.00,0,-1785,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1115,-9.39,2.28,12,0.13,-923.00,3806.00,38700,20240401,-77.60,7980,20250409,8.65,17110,-49.33,20250219,7980,8.65,20250409,37400,-76.82,20240412,7980,8.65,20250409,2.95,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250411,100547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8690,-230,5,-2.58,117602480,13454,28.27,8770,8940,8660,11590,6250,8920,8741.08,0.00,0,-101,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1118,-9.41,2.28,12,0.10,-923.00,3806.00,38700,20240401,-77.55,7980,20250409,8.90,17110,-49.21,20250219,7980,8.90,20250409,37400,-76.76,20240412,7980,8.90,20250409,2.95,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250411,090550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8800,-120,5,-1.35,8261690,942,1.98,8770,8800,8710,11590,6250,8920,8770.37,0.00,0,111,9153,9036,8813,8696,8473,9095,8755,64,2670,500,6240,10,1,12863962,1132,-9.53,2.31,12,0.01,-923.00,3806.00,38700,20240401,-77.26,7980,20250409,10.28,17110,-48.57,20250219,7980,10.28,20250409,37400,-76.47,20240412,7980,10.28,20250409,2.95,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250410,160544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8920,850,2,10.53,416690710,47598,82.91,8750,8930,8590,10490,5650,8070,8754.37,0.00,0,18675,8796,8432,8206,7842,7616,8320,7730,64,2420,500,5640,10,1,12863962,1147,-9.66,2.34,12,0.37,-923.00,3806.00,38700,20240401,-76.95,7980,20250409,11.78,17110,-47.87,20250219,7980,11.78,20250409,37400,-76.15,20240412,7980,11.78,20250409,2.97,Y,064290,500,64 억,,0,N,N,893,N,00,N
20250410,150546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8880,810,2,10.04,395166010,45179,78.70,8750,8930,8590,10490,5650,8070,8746.67,0.00,0,17803,8796,8432,8206,7842,7616,8320,7730,64,2420,500,5640,10,1,12863962,1142,-9.62,2.33,12,0.35,-923.00,3806.00,38700,20240401,-77.05,7980,20250409,11.28,17110,-48.10,20250219,7980,11.28,20250409,37400,-76.26,20240412,7980,11.28,20250409,2.97,Y,064290,500,64 억,,0,N,N,12022,N,00,N
20250410,140545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8800,730,2,9.05,311616720,35720,62.22,8750,8930,8590,10490,5650,8070,8723.87,0.00,0,12345,8796,8432,8206,7842,7616,8320,7730,64,2420,500,5640,10,1,12863962,1132,-9.53,2.31,12,0.28,-923.00,3806.00,38700,20240401,-77.26,7980,20250409,10.28,17110,-48.57,20250219,7980,10.28,20250409,37400,-76.47,20240412,7980,10.28,20250409,2.97,Y,064290,500,64 억,,0,N,N,12022,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 20250411 160541 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9050 130 2 1.46 374551675 42431 89.14 8770 9050 8590 11590 6250 8920 8827.31 0.00 0 -6281 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1164 -9.80 2.38 12 0.33 -923.00 3806.00 38700 20240401 -76.61 7980 20250409 13.41 17110 -47.11 20250219 7980 13.41 20250409 37400 -75.80 20240412 7980 13.41 20250409 2.95 Y 064290 500 64 억 0 N N 4960 N 00 N
3 20250411 150546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9000 80 2 0.90 339676855 38564 81.02 8770 9000 8590 11590 6250 8920 8808.13 0.00 0 -5766 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1158 -9.75 2.36 12 0.30 -923.00 3806.00 38700 20240401 -76.74 7980 20250409 12.78 17110 -47.40 20250219 7980 12.78 20250409 37400 -75.94 20240412 7980 12.78 20250409 2.95 Y 064290 500 64 억 0 N N 893 N 00 N
4 20250411 140545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8910 -10 5 -0.11 305925600 34797 73.11 8770 8940 8590 11590 6250 8920 8791.72 0.00 0 -5383 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1146 -9.65 2.34 12 0.27 -923.00 3806.00 38700 20240401 -76.98 7980 20250409 11.65 17110 -47.93 20250219 7980 11.65 20250409 37400 -76.18 20240412 7980 11.65 20250409 2.95 Y 064290 500 64 억 0 N N 893 N 00 N
5 20250411 130547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8840 -80 5 -0.90 207389270 23729 49.85 8770 8940 8590 11590 6250 8920 8739.91 0.00 0 55 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1137 -9.58 2.32 12 0.18 -923.00 3806.00 38700 20240401 -77.16 7980 20250409 10.78 17110 -48.33 20250219 7980 10.78 20250409 37400 -76.36 20240412 7980 10.78 20250409 2.95 Y 064290 500 64 억 0 N N 893 N 00 N
6 20250411 120547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8870 -50 5 -0.56 180874020 20719 43.53 8770 8940 8590 11590 6250 8920 8729.86 0.00 0 -135 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1141 -9.61 2.33 12 0.16 -923.00 3806.00 38700 20240401 -77.08 7980 20250409 11.15 17110 -48.16 20250219 7980 11.15 20250409 37400 -76.28 20240412 7980 11.15 20250409 2.95 Y 064290 500 64 억 0 N N 893 N 00 N
7 20250411 110546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8670 -250 5 -2.80 148043050 16971 35.65 8770 8940 8590 11590 6250 8920 8723.30 0.00 0 -1785 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1115 -9.39 2.28 12 0.13 -923.00 3806.00 38700 20240401 -77.60 7980 20250409 8.65 17110 -49.33 20250219 7980 8.65 20250409 37400 -76.82 20240412 7980 8.65 20250409 2.95 Y 064290 500 64 억 0 N N 893 N 00 N
8 20250411 100547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8690 -230 5 -2.58 117602480 13454 28.27 8770 8940 8660 11590 6250 8920 8741.08 0.00 0 -101 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1118 -9.41 2.28 12 0.10 -923.00 3806.00 38700 20240401 -77.55 7980 20250409 8.90 17110 -49.21 20250219 7980 8.90 20250409 37400 -76.76 20240412 7980 8.90 20250409 2.95 Y 064290 500 64 억 0 N N 893 N 00 N
9 20250411 090550 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8800 -120 5 -1.35 8261690 942 1.98 8770 8800 8710 11590 6250 8920 8770.37 0.00 0 111 9153 9036 8813 8696 8473 9095 8755 64 2670 500 6240 10 1 12863962 1132 -9.53 2.31 12 0.01 -923.00 3806.00 38700 20240401 -77.26 7980 20250409 10.28 17110 -48.57 20250219 7980 10.28 20250409 37400 -76.47 20240412 7980 10.28 20250409 2.95 Y 064290 500 64 억 0 N N 893 N 00 N
10 20250410 160544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8920 850 2 10.53 416690710 47598 82.91 8750 8930 8590 10490 5650 8070 8754.37 0.00 0 18675 8796 8432 8206 7842 7616 8320 7730 64 2420 500 5640 10 1 12863962 1147 -9.66 2.34 12 0.37 -923.00 3806.00 38700 20240401 -76.95 7980 20250409 11.78 17110 -47.87 20250219 7980 11.78 20250409 37400 -76.15 20240412 7980 11.78 20250409 2.97 Y 064290 500 64 억 0 N N 893 N 00 N
11 20250410 150546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8880 810 2 10.04 395166010 45179 78.70 8750 8930 8590 10490 5650 8070 8746.67 0.00 0 17803 8796 8432 8206 7842 7616 8320 7730 64 2420 500 5640 10 1 12863962 1142 -9.62 2.33 12 0.35 -923.00 3806.00 38700 20240401 -77.05 7980 20250409 11.28 17110 -48.10 20250219 7980 11.28 20250409 37400 -76.26 20240412 7980 11.28 20250409 2.97 Y 064290 500 64 억 0 N N 12022 N 00 N
12 20250410 140545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8800 730 2 9.05 311616720 35720 62.22 8750 8930 8590 10490 5650 8070 8723.87 0.00 0 12345 8796 8432 8206 7842 7616 8320 7730 64 2420 500 5640 10 1 12863962 1132 -9.53 2.31 12 0.28 -923.00 3806.00 38700 20240401 -77.26 7980 20250409 10.28 17110 -48.57 20250219 7980 10.28 20250409 37400 -76.47 20240412 7980 10.28 20250409 2.97 Y 064290 500 64 억 0 N N 12022 N 00 N