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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9420,370,2,4.09,406229295,43746,103.10,9250,9430,9080,11760,6340,9050,9284.94,0.00,0,3014,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1212,-10.21,2.48,12,0.34,-923.00,3806.00,37400,20240412,-74.81,7980,20250409,18.05,17110,-44.94,20250219,7980,18.05,20250409,36100,-73.91,20240415,7980,18.05,20250409,2.93,Y,064290,500,64 억,,0,N,N,2165,N,00,N
20250414,150549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,350,2,3.87,371384135,40042,94.37,9250,9420,9080,11760,6340,9050,9274.86,0.00,0,3594,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1209,-10.18,2.47,12,0.31,-923.00,3806.00,37400,20240412,-74.87,7980,20250409,17.79,17110,-45.06,20250219,7980,17.79,20250409,36100,-73.96,20240415,7980,17.79,20250409,2.93,Y,064290,500,64 억,,0,N,N,4960,N,00,N
20250414,140548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,200,2,2.21,189689950,20579,48.50,9250,9320,9080,11760,6340,9050,9217.65,0.00,0,1942,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1190,-10.02,2.43,12,0.16,-923.00,3806.00,37400,20240412,-75.27,7980,20250409,15.91,17110,-45.94,20250219,7980,15.91,20250409,36100,-74.38,20240415,7980,15.91,20250409,2.93,Y,064290,500,64 억,,0,N,N,4960,N,00,N
20250414,130547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,180,2,1.99,169692590,18408,43.38,9250,9320,9080,11760,6340,9050,9218.42,0.00,0,1912,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1187,-10.00,2.43,12,0.14,-923.00,3806.00,37400,20240412,-75.32,7980,20250409,15.66,17110,-46.05,20250219,7980,15.66,20250409,36100,-74.43,20240415,7980,15.66,20250409,2.93,Y,064290,500,64 억,,0,N,N,4960,N,00,N
20250414,120549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,150,2,1.66,161263630,17493,41.23,9250,9320,9080,11760,6340,9050,9218.75,0.00,0,2055,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1183,-9.97,2.42,12,0.14,-923.00,3806.00,37400,20240412,-75.40,7980,20250409,15.29,17110,-46.23,20250219,7980,15.29,20250409,36100,-74.52,20240415,7980,15.29,20250409,2.93,Y,064290,500,64 억,,0,N,N,4960,N,00,N
20250414,110545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,160,2,1.77,145003530,15726,37.06,9250,9320,9080,11760,6340,9050,9220.62,0.00,0,1125,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1185,-9.98,2.42,12,0.12,-923.00,3806.00,37400,20240412,-75.37,7980,20250409,15.41,17110,-46.17,20250219,7980,15.41,20250409,36100,-74.49,20240415,7980,15.41,20250409,2.93,Y,064290,500,64 억,,0,N,N,4960,N,00,N
20250414,100548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9220,170,2,1.88,98745720,10707,25.23,9250,9320,9080,11760,6340,9050,9222.54,0.00,0,551,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1186,-9.99,2.42,12,0.08,-923.00,3806.00,37400,20240412,-75.35,7980,20250409,15.54,17110,-46.11,20250219,7980,15.54,20250409,36100,-74.46,20240415,7980,15.54,20250409,2.93,Y,064290,500,64 억,,0,N,N,4960,N,00,N
20250414,090549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9080,30,2,0.33,18509260,2019,4.76,9250,9250,9080,11760,6340,9050,9167.54,0.00,0,-1417,9356,9202,8896,8742,8436,9280,8820,64,2710,500,6330,10,1,12863962,1168,-9.84,2.39,12,0.02,-923.00,3806.00,37400,20240412,-75.72,7980,20250409,13.78,17110,-46.93,20250219,7980,13.78,20250409,36100,-74.85,20240415,7980,13.78,20250409,2.93,Y,064290,500,64 억,,0,N,N,4960,N,00,N
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
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 20250414 160544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9420 370 2 4.09 406229295 43746 103.10 9250 9430 9080 11760 6340 9050 9284.94 0.00 0 3014 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1212 -10.21 2.48 12 0.34 -923.00 3806.00 37400 20240412 -74.81 7980 20250409 18.05 17110 -44.94 20250219 7980 18.05 20250409 36100 -73.91 20240415 7980 18.05 20250409 2.93 Y 064290 500 64 억 0 N N 2165 N 00 N
3 20250414 150549 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9400 350 2 3.87 371384135 40042 94.37 9250 9420 9080 11760 6340 9050 9274.86 0.00 0 3594 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1209 -10.18 2.47 12 0.31 -923.00 3806.00 37400 20240412 -74.87 7980 20250409 17.79 17110 -45.06 20250219 7980 17.79 20250409 36100 -73.96 20240415 7980 17.79 20250409 2.93 Y 064290 500 64 억 0 N N 4960 N 00 N
4 20250414 140548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 200 2 2.21 189689950 20579 48.50 9250 9320 9080 11760 6340 9050 9217.65 0.00 0 1942 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1190 -10.02 2.43 12 0.16 -923.00 3806.00 37400 20240412 -75.27 7980 20250409 15.91 17110 -45.94 20250219 7980 15.91 20250409 36100 -74.38 20240415 7980 15.91 20250409 2.93 Y 064290 500 64 억 0 N N 4960 N 00 N
5 20250414 130547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9230 180 2 1.99 169692590 18408 43.38 9250 9320 9080 11760 6340 9050 9218.42 0.00 0 1912 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1187 -10.00 2.43 12 0.14 -923.00 3806.00 37400 20240412 -75.32 7980 20250409 15.66 17110 -46.05 20250219 7980 15.66 20250409 36100 -74.43 20240415 7980 15.66 20250409 2.93 Y 064290 500 64 억 0 N N 4960 N 00 N
6 20250414 120549 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9200 150 2 1.66 161263630 17493 41.23 9250 9320 9080 11760 6340 9050 9218.75 0.00 0 2055 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1183 -9.97 2.42 12 0.14 -923.00 3806.00 37400 20240412 -75.40 7980 20250409 15.29 17110 -46.23 20250219 7980 15.29 20250409 36100 -74.52 20240415 7980 15.29 20250409 2.93 Y 064290 500 64 억 0 N N 4960 N 00 N
7 20250414 110545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9210 160 2 1.77 145003530 15726 37.06 9250 9320 9080 11760 6340 9050 9220.62 0.00 0 1125 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1185 -9.98 2.42 12 0.12 -923.00 3806.00 37400 20240412 -75.37 7980 20250409 15.41 17110 -46.17 20250219 7980 15.41 20250409 36100 -74.49 20240415 7980 15.41 20250409 2.93 Y 064290 500 64 억 0 N N 4960 N 00 N
8 20250414 100548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9220 170 2 1.88 98745720 10707 25.23 9250 9320 9080 11760 6340 9050 9222.54 0.00 0 551 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1186 -9.99 2.42 12 0.08 -923.00 3806.00 37400 20240412 -75.35 7980 20250409 15.54 17110 -46.11 20250219 7980 15.54 20250409 36100 -74.46 20240415 7980 15.54 20250409 2.93 Y 064290 500 64 억 0 N N 4960 N 00 N
9 20250414 090549 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9080 30 2 0.33 18509260 2019 4.76 9250 9250 9080 11760 6340 9050 9167.54 0.00 0 -1417 9356 9202 8896 8742 8436 9280 8820 64 2710 500 6330 10 1 12863962 1168 -9.84 2.39 12 0.02 -923.00 3806.00 37400 20240412 -75.72 7980 20250409 13.78 17110 -46.93 20250219 7980 13.78 20250409 36100 -74.85 20240415 7980 13.78 20250409 2.93 Y 064290 500 64 억 0 N N 4960 N 00 N
10 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
11 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
12 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