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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
264660/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
20250407,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11810,-820,5,-6.49,1544693265,128295,123.10,12270,12370,11810,16410,8850,12630,12040.48,2.83,0,-10752,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1137,16.68,0.93,12,1.33,708.00,12649.00,20450,20250219,-42.25,8173,20241209,44.50,20450,-42.25,20250219,9210,28.23,20250102,20450,-42.25,20250219,8250,43.15,20241209,4.77,Y,264660,500,48 억,,272603,N,N,780,N,00,N
20250407,150950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,-710,5,-5.62,1371536485,113718,109.11,12270,12370,11920,16410,8850,12630,12060.86,2.83,0,-10448,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1148,16.84,0.94,12,1.18,708.00,12649.00,20450,20250219,-41.71,8173,20241209,45.85,20450,-41.71,20250219,9210,29.42,20250102,20450,-41.71,20250219,8250,44.48,20241209,4.77,Y,264660,500,48 억,,272603,N,N,1087,N,00,N
20250407,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,-630,5,-4.99,1111095235,91949,88.22,12270,12370,11960,16410,8850,12630,12083.82,2.83,0,-8588,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1155,16.95,0.95,12,0.96,708.00,12649.00,20450,20250219,-41.32,8173,20241209,46.82,20450,-41.32,20250219,9210,30.29,20250102,20450,-41.32,20250219,8250,45.45,20241209,4.77,Y,264660,500,48 억,,272603,N,N,1087,N,00,N
20250407,130946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,-560,5,-4.43,1002438830,82897,79.54,12270,12370,11980,16410,8850,12630,12092.58,2.83,0,-9744,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1162,17.05,0.95,12,0.86,708.00,12649.00,20450,20250219,-40.98,8173,20241209,47.68,20450,-40.98,20250219,9210,31.05,20250102,20450,-40.98,20250219,8250,46.30,20241209,4.77,Y,264660,500,48 억,,272603,N,N,1087,N,00,N
20250407,120945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12130,-500,5,-3.96,878476120,72586,69.64,12270,12370,11980,16410,8850,12630,12102.56,2.83,0,-11862,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1168,17.13,0.96,12,0.75,708.00,12649.00,20450,20250219,-40.68,8173,20241209,48.42,20450,-40.68,20250219,9210,31.70,20250102,20450,-40.68,20250219,8250,47.03,20241209,4.77,Y,264660,500,48 억,,272603,N,N,1087,N,00,N
20250407,110946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12240,-390,5,-3.09,815672870,67416,64.68,12270,12370,11980,16410,8850,12630,12099.10,2.83,0,-11351,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1178,17.29,0.97,12,0.70,708.00,12649.00,20450,20250219,-40.15,8173,20241209,49.76,20450,-40.15,20250219,9210,32.90,20250102,20450,-40.15,20250219,8250,48.36,20241209,4.77,Y,264660,500,48 억,,272603,N,N,1087,N,00,N
20250407,100946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12050,-580,5,-4.59,739764400,61158,58.68,12270,12370,11980,16410,8850,12630,12095.95,2.83,0,-13464,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1160,17.02,0.95,12,0.64,708.00,12649.00,20450,20250219,-41.08,8173,20241209,47.44,20450,-41.08,20250219,9210,30.84,20250102,20450,-41.08,20250219,8250,46.06,20241209,4.77,Y,264660,500,48 억,,272603,N,N,1087,N,00,N
20250407,090948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12180,-450,5,-3.56,209107870,17139,16.44,12270,12370,12100,16410,8850,12630,12200.70,2.83,0,-3707,13510,13070,12710,12270,11910,12890,12090,48,3780,500,8080,10,1,9627896,1173,17.20,0.96,12,0.18,708.00,12649.00,20450,20250219,-40.44,8173,20241209,49.03,20450,-40.44,20250219,9210,32.25,20250102,20450,-40.44,20250219,8250,47.64,20241209,4.77,Y,264660,500,48 억,,272603,N,N,1087,N,00,N
20250404,160943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12630,-290,5,-2.24,1301433160,103097,234.60,12730,13150,12350,16790,9050,12920,12623.37,3.00,0,-16234,13433,13176,12833,12576,12233,13305,12705,48,3870,500,8260,10,1,9627896,1216,17.84,1.00,12,1.07,708.00,12649.00,20450,20250219,-38.24,8173,20241209,54.53,20450,-38.24,20250219,9210,37.13,20250102,20450,-38.24,20250219,8250,53.09,20241209,4.78,Y,264660,500,48 억,,288772,N,N,1087,N,00,N
20250404,150952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12640,-280,5,-2.17,1250778660,99087,225.47,12730,13150,12350,16790,9050,12920,12623.03,3.00,0,-18112,13433,13176,12833,12576,12233,13305,12705,48,3870,500,8260,10,1,9627896,1217,17.85,1.00,12,1.03,708.00,12649.00,20450,20250219,-38.19,8173,20241209,54.66,20450,-38.19,20250219,9210,37.24,20250102,20450,-38.19,20250219,8250,53.21,20241209,4.78,Y,264660,500,48 억,,288772,N,N,4,N,00,N
20250404,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12440,-480,5,-3.72,1067861060,84381,192.01,12730,13150,12400,16790,9050,12920,12655.23,3.00,0,-19477,13433,13176,12833,12576,12233,13305,12705,48,3870,500,8260,10,1,9627896,1198,17.57,0.98,12,0.88,708.00,12649.00,20450,20250219,-39.17,8173,20241209,52.21,20450,-39.17,20250219,9210,35.07,20250102,20450,-39.17,20250219,8250,50.79,20241209,4.78,Y,264660,500,48 억,,288772,N,N,4,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 20250407 160944 57 100.00 KOSDAQ 기계·장비 N N N N N 11810 -820 5 -6.49 1544693265 128295 123.10 12270 12370 11810 16410 8850 12630 12040.48 2.83 0 -10752 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1137 16.68 0.93 12 1.33 708.00 12649.00 20450 20250219 -42.25 8173 20241209 44.50 20450 -42.25 20250219 9210 28.23 20250102 20450 -42.25 20250219 8250 43.15 20241209 4.77 Y 264660 500 48 억 272603 N N 780 N 00 N
3 20250407 150950 57 100.00 KOSDAQ 기계·장비 N N N N N 11920 -710 5 -5.62 1371536485 113718 109.11 12270 12370 11920 16410 8850 12630 12060.86 2.83 0 -10448 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1148 16.84 0.94 12 1.18 708.00 12649.00 20450 20250219 -41.71 8173 20241209 45.85 20450 -41.71 20250219 9210 29.42 20250102 20450 -41.71 20250219 8250 44.48 20241209 4.77 Y 264660 500 48 억 272603 N N 1087 N 00 N
4 20250407 140948 57 100.00 KOSDAQ 기계·장비 N N N N N 12000 -630 5 -4.99 1111095235 91949 88.22 12270 12370 11960 16410 8850 12630 12083.82 2.83 0 -8588 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1155 16.95 0.95 12 0.96 708.00 12649.00 20450 20250219 -41.32 8173 20241209 46.82 20450 -41.32 20250219 9210 30.29 20250102 20450 -41.32 20250219 8250 45.45 20241209 4.77 Y 264660 500 48 억 272603 N N 1087 N 00 N
5 20250407 130946 57 100.00 KOSDAQ 기계·장비 N N N N N 12070 -560 5 -4.43 1002438830 82897 79.54 12270 12370 11980 16410 8850 12630 12092.58 2.83 0 -9744 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1162 17.05 0.95 12 0.86 708.00 12649.00 20450 20250219 -40.98 8173 20241209 47.68 20450 -40.98 20250219 9210 31.05 20250102 20450 -40.98 20250219 8250 46.30 20241209 4.77 Y 264660 500 48 억 272603 N N 1087 N 00 N
6 20250407 120945 57 100.00 KOSDAQ 기계·장비 N N N N N 12130 -500 5 -3.96 878476120 72586 69.64 12270 12370 11980 16410 8850 12630 12102.56 2.83 0 -11862 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1168 17.13 0.96 12 0.75 708.00 12649.00 20450 20250219 -40.68 8173 20241209 48.42 20450 -40.68 20250219 9210 31.70 20250102 20450 -40.68 20250219 8250 47.03 20241209 4.77 Y 264660 500 48 억 272603 N N 1087 N 00 N
7 20250407 110946 57 100.00 KOSDAQ 기계·장비 N N N N N 12240 -390 5 -3.09 815672870 67416 64.68 12270 12370 11980 16410 8850 12630 12099.10 2.83 0 -11351 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1178 17.29 0.97 12 0.70 708.00 12649.00 20450 20250219 -40.15 8173 20241209 49.76 20450 -40.15 20250219 9210 32.90 20250102 20450 -40.15 20250219 8250 48.36 20241209 4.77 Y 264660 500 48 억 272603 N N 1087 N 00 N
8 20250407 100946 57 100.00 KOSDAQ 기계·장비 N N N N N 12050 -580 5 -4.59 739764400 61158 58.68 12270 12370 11980 16410 8850 12630 12095.95 2.83 0 -13464 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1160 17.02 0.95 12 0.64 708.00 12649.00 20450 20250219 -41.08 8173 20241209 47.44 20450 -41.08 20250219 9210 30.84 20250102 20450 -41.08 20250219 8250 46.06 20241209 4.77 Y 264660 500 48 억 272603 N N 1087 N 00 N
9 20250407 090948 57 100.00 KOSDAQ 기계·장비 N N N N N 12180 -450 5 -3.56 209107870 17139 16.44 12270 12370 12100 16410 8850 12630 12200.70 2.83 0 -3707 13510 13070 12710 12270 11910 12890 12090 48 3780 500 8080 10 1 9627896 1173 17.20 0.96 12 0.18 708.00 12649.00 20450 20250219 -40.44 8173 20241209 49.03 20450 -40.44 20250219 9210 32.25 20250102 20450 -40.44 20250219 8250 47.64 20241209 4.77 Y 264660 500 48 억 272603 N N 1087 N 00 N
10 20250404 160943 57 100.00 KOSDAQ 기계·장비 N N N N N 12630 -290 5 -2.24 1301433160 103097 234.60 12730 13150 12350 16790 9050 12920 12623.37 3.00 0 -16234 13433 13176 12833 12576 12233 13305 12705 48 3870 500 8260 10 1 9627896 1216 17.84 1.00 12 1.07 708.00 12649.00 20450 20250219 -38.24 8173 20241209 54.53 20450 -38.24 20250219 9210 37.13 20250102 20450 -38.24 20250219 8250 53.09 20241209 4.78 Y 264660 500 48 억 288772 N N 1087 N 00 N
11 20250404 150952 57 100.00 KOSDAQ 기계·장비 N N N N N 12640 -280 5 -2.17 1250778660 99087 225.47 12730 13150 12350 16790 9050 12920 12623.03 3.00 0 -18112 13433 13176 12833 12576 12233 13305 12705 48 3870 500 8260 10 1 9627896 1217 17.85 1.00 12 1.03 708.00 12649.00 20450 20250219 -38.19 8173 20241209 54.66 20450 -38.19 20250219 9210 37.24 20250102 20450 -38.19 20250219 8250 53.21 20241209 4.78 Y 264660 500 48 억 288772 N N 4 N 00 N
12 20250404 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 12440 -480 5 -3.72 1067861060 84381 192.01 12730 13150 12400 16790 9050 12920 12655.23 3.00 0 -19477 13433 13176 12833 12576 12233 13305 12705 48 3870 500 8260 10 1 9627896 1198 17.57 0.98 12 0.88 708.00 12649.00 20450 20250219 -39.17 8173 20241209 52.21 20450 -39.17 20250219 9210 35.07 20250102 20450 -39.17 20250219 8250 50.79 20241209 4.78 Y 264660 500 48 억 288772 N N 4 N 00 N