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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11240,-230,5,-2.01,5016347430,423343,47.99,12340,12710,11170,14910,8030,11470,11849.58,0.00,0,-26426,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1446,-13.32,2.43,12,3.29,-844.00,4623.00,40900,20240307,-72.52,8350,20241209,34.61,17110,-34.31,20250219,9790,14.81,20250102,38900,-71.11,20240313,8350,34.61,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250313,150558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11180,-290,5,-2.53,4821993310,406014,46.03,12340,12710,11180,14910,8030,11470,11876.42,0.00,0,-31096,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1438,-13.25,2.42,12,3.16,-844.00,4623.00,40900,20240307,-72.67,8350,20241209,33.89,17110,-34.66,20250219,9790,14.20,20250102,38900,-71.26,20240313,8350,33.89,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250313,140558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11280,-190,5,-1.66,4692329380,394475,44.72,12340,12710,11190,14910,8030,11470,11895.12,0.00,0,-29112,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1451,-13.36,2.44,12,3.07,-844.00,4623.00,40900,20240307,-72.42,8350,20241209,35.09,17110,-34.07,20250219,9790,15.22,20250102,38900,-71.00,20240313,8350,35.09,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250313,130558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11230,-240,5,-2.09,4585058060,384917,43.64,12340,12710,11230,14910,8030,11470,11911.81,0.00,0,-28985,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1445,-13.31,2.43,12,2.99,-844.00,4623.00,40900,20240307,-72.54,8350,20241209,34.49,17110,-34.37,20250219,9790,14.71,20250102,38900,-71.13,20240313,8350,34.49,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250313,120558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11430,-40,5,-0.35,4399972070,368549,41.78,12340,12710,11310,14910,8030,11470,11938.64,0.00,0,-23112,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1470,-13.54,2.47,12,2.86,-844.00,4623.00,40900,20240307,-72.05,8350,20241209,36.89,17110,-33.20,20250219,9790,16.75,20250102,38900,-70.62,20240313,8350,36.89,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250313,110557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11500,30,2,0.26,4225278750,353193,40.04,12340,12710,11370,14910,8030,11470,11963.09,0.00,0,-19025,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1479,-13.63,2.49,12,2.75,-844.00,4623.00,40900,20240307,-71.88,8350,20241209,37.72,17110,-32.79,20250219,9790,17.47,20250102,38900,-70.44,20240313,8350,37.72,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250313,100557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11510,40,2,0.35,3978961720,331738,37.61,12340,12710,11480,14910,8030,11470,11994.29,0.00,0,-8840,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1481,-13.64,2.49,12,2.58,-844.00,4623.00,40900,20240307,-71.86,8350,20241209,37.84,17110,-32.73,20250219,9790,17.57,20250102,38900,-70.41,20240313,8350,37.84,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250313,090559,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11970,500,2,4.36,2267795420,185492,21.03,12340,12710,11840,14910,8030,11470,12225.84,0.00,0,1874,13503,12486,11563,10546,9623,12995,11055,64,3440,500,8020,10,1,12863962,1540,-14.18,2.59,12,1.44,-844.00,4623.00,40900,20240307,-70.73,8350,20241209,43.35,17110,-30.04,20250219,9790,22.27,20250102,38900,-69.23,20240313,8350,43.35,20241209,3.03,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,160555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11470,800,2,7.50,10313236225,879998,2145.97,10670,12580,10640,13870,7470,10670,11719.98,0.00,0,-35311,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1475,-13.59,2.48,12,6.84,-844.00,4623.00,40900,20240307,-71.96,8350,20241209,37.37,17110,-32.96,20250219,9790,17.16,20250102,38900,-70.51,20240313,8350,37.37,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,150556,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11620,950,2,8.90,9977188685,850882,2074.97,10670,12580,10640,13870,7470,10670,11725.70,0.00,0,-39296,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1495,-13.77,2.51,12,6.61,-844.00,4623.00,40900,20240307,-71.59,8350,20241209,39.16,17110,-32.09,20250219,9790,18.69,20250102,38900,-70.13,20240313,8350,39.16,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,140555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11370,700,2,6.56,8431988685,717282,1749.17,10670,12580,10640,13870,7470,10670,11755.47,0.00,0,-44735,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1463,-13.47,2.46,12,5.58,-844.00,4623.00,40900,20240307,-72.20,8350,20241209,36.17,17110,-33.55,20250219,9790,16.14,20250102,38900,-70.77,20240313,8350,36.17,20241209,3.04,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 20250313 160558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11240 -230 5 -2.01 5016347430 423343 47.99 12340 12710 11170 14910 8030 11470 11849.58 0.00 0 -26426 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1446 -13.32 2.43 12 3.29 -844.00 4623.00 40900 20240307 -72.52 8350 20241209 34.61 17110 -34.31 20250219 9790 14.81 20250102 38900 -71.11 20240313 8350 34.61 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
3 20250313 150558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11180 -290 5 -2.53 4821993310 406014 46.03 12340 12710 11180 14910 8030 11470 11876.42 0.00 0 -31096 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1438 -13.25 2.42 12 3.16 -844.00 4623.00 40900 20240307 -72.67 8350 20241209 33.89 17110 -34.66 20250219 9790 14.20 20250102 38900 -71.26 20240313 8350 33.89 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
4 20250313 140558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11280 -190 5 -1.66 4692329380 394475 44.72 12340 12710 11190 14910 8030 11470 11895.12 0.00 0 -29112 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1451 -13.36 2.44 12 3.07 -844.00 4623.00 40900 20240307 -72.42 8350 20241209 35.09 17110 -34.07 20250219 9790 15.22 20250102 38900 -71.00 20240313 8350 35.09 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
5 20250313 130558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11230 -240 5 -2.09 4585058060 384917 43.64 12340 12710 11230 14910 8030 11470 11911.81 0.00 0 -28985 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1445 -13.31 2.43 12 2.99 -844.00 4623.00 40900 20240307 -72.54 8350 20241209 34.49 17110 -34.37 20250219 9790 14.71 20250102 38900 -71.13 20240313 8350 34.49 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
6 20250313 120558 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11430 -40 5 -0.35 4399972070 368549 41.78 12340 12710 11310 14910 8030 11470 11938.64 0.00 0 -23112 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1470 -13.54 2.47 12 2.86 -844.00 4623.00 40900 20240307 -72.05 8350 20241209 36.89 17110 -33.20 20250219 9790 16.75 20250102 38900 -70.62 20240313 8350 36.89 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
7 20250313 110557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11500 30 2 0.26 4225278750 353193 40.04 12340 12710 11370 14910 8030 11470 11963.09 0.00 0 -19025 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1479 -13.63 2.49 12 2.75 -844.00 4623.00 40900 20240307 -71.88 8350 20241209 37.72 17110 -32.79 20250219 9790 17.47 20250102 38900 -70.44 20240313 8350 37.72 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
8 20250313 100557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11510 40 2 0.35 3978961720 331738 37.61 12340 12710 11480 14910 8030 11470 11994.29 0.00 0 -8840 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1481 -13.64 2.49 12 2.58 -844.00 4623.00 40900 20240307 -71.86 8350 20241209 37.84 17110 -32.73 20250219 9790 17.57 20250102 38900 -70.41 20240313 8350 37.84 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
9 20250313 090559 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11970 500 2 4.36 2267795420 185492 21.03 12340 12710 11840 14910 8030 11470 12225.84 0.00 0 1874 13503 12486 11563 10546 9623 12995 11055 64 3440 500 8020 10 1 12863962 1540 -14.18 2.59 12 1.44 -844.00 4623.00 40900 20240307 -70.73 8350 20241209 43.35 17110 -30.04 20250219 9790 22.27 20250102 38900 -69.23 20240313 8350 43.35 20241209 3.03 N 064290 500 64 억 0 N N 0 N 00 N
10 20250312 160555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11470 800 2 7.50 10313236225 879998 2145.97 10670 12580 10640 13870 7470 10670 11719.98 0.00 0 -35311 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1475 -13.59 2.48 12 6.84 -844.00 4623.00 40900 20240307 -71.96 8350 20241209 37.37 17110 -32.96 20250219 9790 17.16 20250102 38900 -70.51 20240313 8350 37.37 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
11 20250312 150556 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11620 950 2 8.90 9977188685 850882 2074.97 10670 12580 10640 13870 7470 10670 11725.70 0.00 0 -39296 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1495 -13.77 2.51 12 6.61 -844.00 4623.00 40900 20240307 -71.59 8350 20241209 39.16 17110 -32.09 20250219 9790 18.69 20250102 38900 -70.13 20240313 8350 39.16 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
12 20250312 140555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11370 700 2 6.56 8431988685 717282 1749.17 10670 12580 10640 13870 7470 10670 11755.47 0.00 0 -44735 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1463 -13.47 2.46 12 5.58 -844.00 4623.00 40900 20240307 -72.20 8350 20241209 36.17 17110 -33.55 20250219 9790 16.14 20250102 38900 -70.77 20240313 8350 36.17 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N