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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-90,5,-0.93,471698010,48998,116.22,9600,9800,9500,12630,6810,9720,9626.88,0.00,0,-363,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1239,-10.43,2.53,12,0.38,-923.00,3806.00,37400,20240412,-74.25,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,31850,-69.76,20240426,7980,20.68,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N
20250422,150558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,-50,5,-0.51,460881100,47875,113.55,9600,9800,9500,12630,6810,9720,9626.76,0.00,0,-249,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1244,-10.48,2.54,12,0.37,-923.00,3806.00,37400,20240412,-74.14,7980,20250409,21.18,17110,-43.48,20250219,7980,21.18,20250409,31850,-69.64,20240426,7980,21.18,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250422,140557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-120,5,-1.23,390697660,40592,96.28,9600,9800,9500,12630,6810,9720,9624.99,0.00,0,-2845,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1235,-10.40,2.52,12,0.32,-923.00,3806.00,37400,20240412,-74.33,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,31850,-69.86,20240426,7980,20.30,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250422,130555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9620,-100,5,-1.03,361611270,37560,89.09,9600,9800,9500,12630,6810,9720,9627.56,0.00,0,-2560,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1238,-10.42,2.53,12,0.29,-923.00,3806.00,37400,20240412,-74.28,7980,20250409,20.55,17110,-43.78,20250219,7980,20.55,20250409,31850,-69.80,20240426,7980,20.55,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250422,120557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9660,-60,5,-0.62,291923580,30342,71.97,9600,9800,9500,12630,6810,9720,9621.11,0.00,0,-3919,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1243,-10.47,2.54,12,0.24,-923.00,3806.00,37400,20240412,-74.17,7980,20250409,21.05,17110,-43.54,20250219,7980,21.05,20250409,31850,-69.67,20240426,7980,21.05,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250422,110557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9610,-110,5,-1.13,234899080,24428,57.94,9600,9800,9500,12630,6810,9720,9615.98,0.00,0,-4188,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1236,-10.41,2.52,12,0.19,-923.00,3806.00,37400,20240412,-74.30,7980,20250409,20.43,17110,-43.83,20250219,7980,20.43,20250409,31850,-69.83,20240426,7980,20.43,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250422,100557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-90,5,-0.93,134443990,13950,33.09,9600,9800,9570,12630,6810,9720,9637.56,0.00,0,-4120,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1239,-10.43,2.53,12,0.11,-923.00,3806.00,37400,20240412,-74.25,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,31850,-69.76,20240426,7980,20.68,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250422,090558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9730,10,2,0.10,32575300,3376,8.01,9600,9800,9570,12630,6810,9720,9649.08,0.00,0,1751,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1252,-10.54,2.56,12,0.03,-923.00,3806.00,37400,20240412,-73.98,7980,20250409,21.93,17110,-43.13,20250219,7980,21.93,20250409,31850,-69.45,20240426,7980,21.93,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250421,160545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9720,-140,5,-1.42,414859155,42161,223.29,9860,10020,9650,12810,6910,9860,9840.05,0.00,0,1460,10113,9986,9803,9676,9493,9895,9585,64,2950,500,6900,10,1,12863962,1250,-10.53,2.55,12,0.33,-923.00,3806.00,37400,20240412,-74.01,7980,20250409,21.80,17110,-43.19,20250219,7980,21.80,20250409,31850,-69.48,20240426,7980,21.80,20250409,3.00,Y,064290,500,64 억,,0,N,N,2471,N,00,N
20250421,150554,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,-160,5,-1.62,390162675,39615,209.80,9860,10020,9650,12810,6910,9860,9848.86,0.00,0,1571,10113,9986,9803,9676,9493,9895,9585,64,2950,500,6900,10,1,12863962,1248,-10.51,2.55,12,0.31,-923.00,3806.00,37400,20240412,-74.06,7980,20250409,21.55,17110,-43.31,20250219,7980,21.55,20250409,31850,-69.54,20240426,7980,21.55,20250409,3.00,Y,064290,500,64 억,,0,N,N,3313,N,00,N
20250421,140555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9760,-100,5,-1.01,319802515,32381,171.49,9860,10020,9750,12810,6910,9860,9876.24,0.00,0,4532,10113,9986,9803,9676,9493,9895,9585,64,2950,500,6900,10,1,12863962,1256,-10.57,2.56,12,0.25,-923.00,3806.00,37400,20240412,-73.90,7980,20250409,22.31,17110,-42.96,20250219,7980,22.31,20250409,31850,-69.36,20240426,7980,22.31,20250409,3.00,Y,064290,500,64 억,,0,N,N,3313,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 20250422 160548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 -90 5 -0.93 471698010 48998 116.22 9600 9800 9500 12630 6810 9720 9626.88 0.00 0 -363 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1239 -10.43 2.53 12 0.38 -923.00 3806.00 37400 20240412 -74.25 7980 20250409 20.68 17110 -43.72 20250219 7980 20.68 20250409 31850 -69.76 20240426 7980 20.68 20250409 3.01 Y 064290 500 64 억 0 N N 13339 N 00 N
3 20250422 150558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9670 -50 5 -0.51 460881100 47875 113.55 9600 9800 9500 12630 6810 9720 9626.76 0.00 0 -249 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1244 -10.48 2.54 12 0.37 -923.00 3806.00 37400 20240412 -74.14 7980 20250409 21.18 17110 -43.48 20250219 7980 21.18 20250409 31850 -69.64 20240426 7980 21.18 20250409 3.01 Y 064290 500 64 억 0 N N 2471 N 00 N
4 20250422 140557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9600 -120 5 -1.23 390697660 40592 96.28 9600 9800 9500 12630 6810 9720 9624.99 0.00 0 -2845 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1235 -10.40 2.52 12 0.32 -923.00 3806.00 37400 20240412 -74.33 7980 20250409 20.30 17110 -43.89 20250219 7980 20.30 20250409 31850 -69.86 20240426 7980 20.30 20250409 3.01 Y 064290 500 64 억 0 N N 2471 N 00 N
5 20250422 130555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9620 -100 5 -1.03 361611270 37560 89.09 9600 9800 9500 12630 6810 9720 9627.56 0.00 0 -2560 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1238 -10.42 2.53 12 0.29 -923.00 3806.00 37400 20240412 -74.28 7980 20250409 20.55 17110 -43.78 20250219 7980 20.55 20250409 31850 -69.80 20240426 7980 20.55 20250409 3.01 Y 064290 500 64 억 0 N N 2471 N 00 N
6 20250422 120557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9660 -60 5 -0.62 291923580 30342 71.97 9600 9800 9500 12630 6810 9720 9621.11 0.00 0 -3919 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1243 -10.47 2.54 12 0.24 -923.00 3806.00 37400 20240412 -74.17 7980 20250409 21.05 17110 -43.54 20250219 7980 21.05 20250409 31850 -69.67 20240426 7980 21.05 20250409 3.01 Y 064290 500 64 억 0 N N 2471 N 00 N
7 20250422 110557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9610 -110 5 -1.13 234899080 24428 57.94 9600 9800 9500 12630 6810 9720 9615.98 0.00 0 -4188 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1236 -10.41 2.52 12 0.19 -923.00 3806.00 37400 20240412 -74.30 7980 20250409 20.43 17110 -43.83 20250219 7980 20.43 20250409 31850 -69.83 20240426 7980 20.43 20250409 3.01 Y 064290 500 64 억 0 N N 2471 N 00 N
8 20250422 100557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 -90 5 -0.93 134443990 13950 33.09 9600 9800 9570 12630 6810 9720 9637.56 0.00 0 -4120 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1239 -10.43 2.53 12 0.11 -923.00 3806.00 37400 20240412 -74.25 7980 20250409 20.68 17110 -43.72 20250219 7980 20.68 20250409 31850 -69.76 20240426 7980 20.68 20250409 3.01 Y 064290 500 64 억 0 N N 2471 N 00 N
9 20250422 090558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9730 10 2 0.10 32575300 3376 8.01 9600 9800 9570 12630 6810 9720 9649.08 0.00 0 1751 10166 9942 9796 9572 9426 9870 9500 64 2910 500 6800 10 1 12863962 1252 -10.54 2.56 12 0.03 -923.00 3806.00 37400 20240412 -73.98 7980 20250409 21.93 17110 -43.13 20250219 7980 21.93 20250409 31850 -69.45 20240426 7980 21.93 20250409 3.01 Y 064290 500 64 억 0 N N 2471 N 00 N
10 20250421 160545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9720 -140 5 -1.42 414859155 42161 223.29 9860 10020 9650 12810 6910 9860 9840.05 0.00 0 1460 10113 9986 9803 9676 9493 9895 9585 64 2950 500 6900 10 1 12863962 1250 -10.53 2.55 12 0.33 -923.00 3806.00 37400 20240412 -74.01 7980 20250409 21.80 17110 -43.19 20250219 7980 21.80 20250409 31850 -69.48 20240426 7980 21.80 20250409 3.00 Y 064290 500 64 억 0 N N 2471 N 00 N
11 20250421 150554 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9700 -160 5 -1.62 390162675 39615 209.80 9860 10020 9650 12810 6910 9860 9848.86 0.00 0 1571 10113 9986 9803 9676 9493 9895 9585 64 2950 500 6900 10 1 12863962 1248 -10.51 2.55 12 0.31 -923.00 3806.00 37400 20240412 -74.06 7980 20250409 21.55 17110 -43.31 20250219 7980 21.55 20250409 31850 -69.54 20240426 7980 21.55 20250409 3.00 Y 064290 500 64 억 0 N N 3313 N 00 N
12 20250421 140555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9760 -100 5 -1.01 319802515 32381 171.49 9860 10020 9750 12810 6910 9860 9876.24 0.00 0 4532 10113 9986 9803 9676 9493 9895 9585 64 2950 500 6900 10 1 12863962 1256 -10.57 2.56 12 0.25 -923.00 3806.00 37400 20240412 -73.90 7980 20250409 22.31 17110 -42.96 20250219 7980 22.31 20250409 31850 -69.36 20240426 7980 22.31 20250409 3.00 Y 064290 500 64 억 0 N N 3313 N 00 N