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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064290/price/prices-20250301.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
20250306,160545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10820,-880,5,-7.52,1140093070,102550,196.63,11700,11760,10770,15210,8190,11700,11119.11,0.00,0,-35224,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1392,-12.82,2.34,12,0.80,-844.00,4623.00,40900,20240307,-73.55,8350,20241209,29.58,17110,-36.76,20250219,9790,10.52,20250102,40900,-73.55,20240307,8350,29.58,20241209,3.07,N,064290,500,64 억,,0,N,N,4,N,00,N
20250306,150544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,-910,5,-7.78,1080636600,97047,186.07,11700,11760,10790,15210,8190,11700,11135.19,0.00,0,-35160,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1388,-12.78,2.33,12,0.75,-844.00,4623.00,40900,20240307,-73.62,8350,20241209,29.22,17110,-36.94,20250219,9790,10.21,20250102,40900,-73.62,20240307,8350,29.22,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N
20250306,140544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10930,-770,5,-6.58,874363275,78049,149.65,11700,11760,10890,15210,8190,11700,11202.75,0.00,0,-29998,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1406,-12.95,2.36,12,0.61,-844.00,4623.00,40900,20240307,-73.28,8350,20241209,30.90,17110,-36.12,20250219,9790,11.64,20250102,40900,-73.28,20240307,8350,30.90,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N
20250306,130545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11030,-670,5,-5.73,643052225,56983,109.26,11700,11760,11030,15210,8190,11700,11284.98,0.00,0,-25401,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1419,-13.07,2.39,12,0.44,-844.00,4623.00,40900,20240307,-73.03,8350,20241209,32.10,17110,-35.53,20250219,9790,12.67,20250102,40900,-73.03,20240307,8350,32.10,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N
20250306,120545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11180,-520,5,-4.44,464570220,40896,78.41,11700,11760,11180,15210,8190,11700,11359.80,0.00,0,-21767,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1438,-13.25,2.42,12,0.32,-844.00,4623.00,40900,20240307,-72.67,8350,20241209,33.89,17110,-34.66,20250219,9790,14.20,20250102,40900,-72.67,20240307,8350,33.89,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N
20250306,110542,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11280,-420,5,-3.59,401857110,35305,67.69,11700,11760,11200,15210,8190,11700,11382.44,0.00,0,-19392,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1451,-13.36,2.44,12,0.27,-844.00,4623.00,40900,20240307,-72.42,8350,20241209,35.09,17110,-34.07,20250219,9790,15.22,20250102,40900,-72.42,20240307,8350,35.09,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N
20250306,100544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11320,-380,5,-3.25,240901450,21012,40.29,11700,11760,11240,15210,8190,11700,11464.95,0.00,0,-12682,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1456,-13.41,2.45,12,0.16,-844.00,4623.00,40900,20240307,-72.32,8350,20241209,35.57,17110,-33.84,20250219,9790,15.63,20250102,40900,-72.32,20240307,8350,35.57,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N
20250306,090547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11660,-40,5,-0.34,19799180,1696,3.25,11700,11760,11600,15210,8190,11700,11674.04,0.00,0,-726,12053,11876,11593,11416,11133,11965,11505,64,3510,500,8190,10,1,12863962,1500,-13.82,2.52,12,0.01,-844.00,4623.00,40900,20240307,-71.49,8350,20241209,39.64,17110,-31.85,20250219,9790,19.10,20250102,40900,-71.49,20240307,8350,39.64,20241209,3.07,N,064290,500,64 억,,0,N,N,0,N,00,N
20250305,160539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11700,300,2,2.63,594473575,51818,63.51,11410,11770,11310,14820,7980,11400,11472.74,0.00,0,-10342,12146,11772,11386,11012,10626,11960,11200,64,3420,500,7980,10,1,12863962,1505,-13.86,2.53,12,0.40,-844.00,4623.00,40900,20240307,-71.39,8350,20241209,40.12,17110,-31.62,20250219,9790,19.51,20250102,40900,-71.39,20240307,8350,40.12,20241209,3.15,N,064290,500,64 억,,0,N,N,0,N,00,N
20250305,150541,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11620,220,2,1.93,523616745,45737,56.06,11410,11770,11310,14820,7980,11400,11449.02,0.00,0,-8858,12146,11772,11386,11012,10626,11960,11200,64,3420,500,7980,10,1,12863962,1495,-13.77,2.51,12,0.36,-844.00,4623.00,40900,20240307,-71.59,8350,20241209,39.16,17110,-32.09,20250219,9790,18.69,20250102,40900,-71.59,20240307,8350,39.16,20241209,3.15,N,064290,500,64 억,,0,N,N,0,N,00,N
20250305,140539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11470,70,2,0.61,409189520,35852,43.94,11410,11770,11310,14820,7980,11400,11413.50,0.00,0,-6184,12146,11772,11386,11012,10626,11960,11200,64,3420,500,7980,10,1,12863962,1475,-13.59,2.48,12,0.28,-844.00,4623.00,40900,20240307,-71.96,8350,20241209,37.37,17110,-32.96,20250219,9790,17.16,20250102,40900,-71.96,20240307,8350,37.37,20241209,3.15,N,064290,500,64 억,,0,N,N,0,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 20250306 160545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10820 -880 5 -7.52 1140093070 102550 196.63 11700 11760 10770 15210 8190 11700 11119.11 0.00 0 -35224 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1392 -12.82 2.34 12 0.80 -844.00 4623.00 40900 20240307 -73.55 8350 20241209 29.58 17110 -36.76 20250219 9790 10.52 20250102 40900 -73.55 20240307 8350 29.58 20241209 3.07 N 064290 500 64 억 0 N N 4 N 00 N
3 20250306 150544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10790 -910 5 -7.78 1080636600 97047 186.07 11700 11760 10790 15210 8190 11700 11135.19 0.00 0 -35160 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1388 -12.78 2.33 12 0.75 -844.00 4623.00 40900 20240307 -73.62 8350 20241209 29.22 17110 -36.94 20250219 9790 10.21 20250102 40900 -73.62 20240307 8350 29.22 20241209 3.07 N 064290 500 64 억 0 N N 0 N 00 N
4 20250306 140544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10930 -770 5 -6.58 874363275 78049 149.65 11700 11760 10890 15210 8190 11700 11202.75 0.00 0 -29998 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1406 -12.95 2.36 12 0.61 -844.00 4623.00 40900 20240307 -73.28 8350 20241209 30.90 17110 -36.12 20250219 9790 11.64 20250102 40900 -73.28 20240307 8350 30.90 20241209 3.07 N 064290 500 64 억 0 N N 0 N 00 N
5 20250306 130545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11030 -670 5 -5.73 643052225 56983 109.26 11700 11760 11030 15210 8190 11700 11284.98 0.00 0 -25401 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1419 -13.07 2.39 12 0.44 -844.00 4623.00 40900 20240307 -73.03 8350 20241209 32.10 17110 -35.53 20250219 9790 12.67 20250102 40900 -73.03 20240307 8350 32.10 20241209 3.07 N 064290 500 64 억 0 N N 0 N 00 N
6 20250306 120545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11180 -520 5 -4.44 464570220 40896 78.41 11700 11760 11180 15210 8190 11700 11359.80 0.00 0 -21767 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1438 -13.25 2.42 12 0.32 -844.00 4623.00 40900 20240307 -72.67 8350 20241209 33.89 17110 -34.66 20250219 9790 14.20 20250102 40900 -72.67 20240307 8350 33.89 20241209 3.07 N 064290 500 64 억 0 N N 0 N 00 N
7 20250306 110542 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11280 -420 5 -3.59 401857110 35305 67.69 11700 11760 11200 15210 8190 11700 11382.44 0.00 0 -19392 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1451 -13.36 2.44 12 0.27 -844.00 4623.00 40900 20240307 -72.42 8350 20241209 35.09 17110 -34.07 20250219 9790 15.22 20250102 40900 -72.42 20240307 8350 35.09 20241209 3.07 N 064290 500 64 억 0 N N 0 N 00 N
8 20250306 100544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11320 -380 5 -3.25 240901450 21012 40.29 11700 11760 11240 15210 8190 11700 11464.95 0.00 0 -12682 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1456 -13.41 2.45 12 0.16 -844.00 4623.00 40900 20240307 -72.32 8350 20241209 35.57 17110 -33.84 20250219 9790 15.63 20250102 40900 -72.32 20240307 8350 35.57 20241209 3.07 N 064290 500 64 억 0 N N 0 N 00 N
9 20250306 090547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11660 -40 5 -0.34 19799180 1696 3.25 11700 11760 11600 15210 8190 11700 11674.04 0.00 0 -726 12053 11876 11593 11416 11133 11965 11505 64 3510 500 8190 10 1 12863962 1500 -13.82 2.52 12 0.01 -844.00 4623.00 40900 20240307 -71.49 8350 20241209 39.64 17110 -31.85 20250219 9790 19.10 20250102 40900 -71.49 20240307 8350 39.64 20241209 3.07 N 064290 500 64 억 0 N N 0 N 00 N
10 20250305 160539 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11700 300 2 2.63 594473575 51818 63.51 11410 11770 11310 14820 7980 11400 11472.74 0.00 0 -10342 12146 11772 11386 11012 10626 11960 11200 64 3420 500 7980 10 1 12863962 1505 -13.86 2.53 12 0.40 -844.00 4623.00 40900 20240307 -71.39 8350 20241209 40.12 17110 -31.62 20250219 9790 19.51 20250102 40900 -71.39 20240307 8350 40.12 20241209 3.15 N 064290 500 64 억 0 N N 0 N 00 N
11 20250305 150541 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11620 220 2 1.93 523616745 45737 56.06 11410 11770 11310 14820 7980 11400 11449.02 0.00 0 -8858 12146 11772 11386 11012 10626 11960 11200 64 3420 500 7980 10 1 12863962 1495 -13.77 2.51 12 0.36 -844.00 4623.00 40900 20240307 -71.59 8350 20241209 39.16 17110 -32.09 20250219 9790 18.69 20250102 40900 -71.59 20240307 8350 39.16 20241209 3.15 N 064290 500 64 억 0 N N 0 N 00 N
12 20250305 140539 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11470 70 2 0.61 409189520 35852 43.94 11410 11770 11310 14820 7980 11400 11413.50 0.00 0 -6184 12146 11772 11386 11012 10626 11960 11200 64 3420 500 7980 10 1 12863962 1475 -13.59 2.48 12 0.28 -844.00 4623.00 40900 20240307 -71.96 8350 20241209 37.37 17110 -32.96 20250219 9790 17.16 20250102 40900 -71.96 20240307 8350 37.37 20241209 3.15 N 064290 500 64 억 0 N N 0 N 00 N