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
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
20250414,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13080,330,2,2.59,836565345,63715,130.42,13000,13290,12940,16570,8930,12750,13129.86,3.18,0,6988,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1259,18.47,1.03,12,0.66,708.00,12649.00,20450,20250219,-36.04,8173,20241209,60.04,20450,-36.04,20250219,9210,42.02,20250102,20450,-36.04,20250219,8250,58.55,20241209,4.15,Y,264660,500,48 억,,306238,N,N,6813,N,00,N
20250414,151018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13130,380,2,2.98,815186305,62083,127.08,13000,13290,12940,16570,8930,12750,13130.59,3.18,0,6083,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1264,18.55,1.04,12,0.64,708.00,12649.00,20450,20250219,-35.79,8173,20241209,60.65,20450,-35.79,20250219,9210,42.56,20250102,20450,-35.79,20250219,8250,59.15,20241209,4.15,Y,264660,500,48 억,,306238,N,N,7682,N,00,N
20250414,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13080,330,2,2.59,666287955,50705,103.79,13000,13290,12940,16570,8930,12750,13140.48,3.18,0,3457,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1259,18.47,1.03,12,0.53,708.00,12649.00,20450,20250219,-36.04,8173,20241209,60.04,20450,-36.04,20250219,9210,42.02,20250102,20450,-36.04,20250219,8250,58.55,20241209,4.15,Y,264660,500,48 억,,306238,N,N,7682,N,00,N
20250414,131015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13100,350,2,2.75,605352975,46059,94.28,13000,13290,12940,16570,8930,12750,13142.99,3.18,0,1917,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1261,18.50,1.04,12,0.48,708.00,12649.00,20450,20250219,-35.94,8173,20241209,60.28,20450,-35.94,20250219,9210,42.24,20250102,20450,-35.94,20250219,8250,58.79,20241209,4.15,Y,264660,500,48 억,,306238,N,N,7682,N,00,N
20250414,121018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13110,360,2,2.82,547255350,41634,85.22,13000,13290,12940,16570,8930,12750,13144.43,3.18,0,-185,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1262,18.52,1.04,12,0.43,708.00,12649.00,20450,20250219,-35.89,8173,20241209,60.41,20450,-35.89,20250219,9210,42.35,20250102,20450,-35.89,20250219,8250,58.91,20241209,4.15,Y,264660,500,48 억,,306238,N,N,7682,N,00,N
20250414,111013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13170,420,2,3.29,431527760,32846,67.23,13000,13290,12940,16570,8930,12750,13137.91,3.18,0,-1426,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1268,18.60,1.04,12,0.34,708.00,12649.00,20450,20250219,-35.60,8173,20241209,61.14,20450,-35.60,20250219,9210,43.00,20250102,20450,-35.60,20250219,8250,59.64,20241209,4.15,Y,264660,500,48 억,,306238,N,N,7682,N,00,N
20250414,101015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13150,400,2,3.14,301210270,22960,47.00,13000,13290,12940,16570,8930,12750,13118.91,3.18,0,-896,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1266,18.57,1.04,12,0.24,708.00,12649.00,20450,20250219,-35.70,8173,20241209,60.90,20450,-35.70,20250219,9210,42.78,20250102,20450,-35.70,20250219,8250,59.39,20241209,4.15,Y,264660,500,48 억,,306238,N,N,7682,N,00,N
20250414,091016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13030,280,2,2.20,97346630,7475,15.30,13000,13100,12940,16570,8930,12750,13022.96,3.18,0,-735,13276,13012,12586,12322,11896,13145,12455,48,3820,500,8160,10,1,9627896,1255,18.40,1.03,12,0.08,708.00,12649.00,20450,20250219,-36.28,8173,20241209,59.43,20450,-36.28,20250219,9210,41.48,20250102,20450,-36.28,20250219,8250,57.94,20241209,4.15,Y,264660,500,48 억,,306238,N,N,7682,N,00,N
20250411,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12750,280,2,2.25,614320560,48700,102.20,12210,12850,12160,16210,8730,12470,12614.11,3.11,0,7183,12730,12600,12400,12270,12070,12500,12170,48,3740,500,7980,10,1,9627896,1228,18.01,1.01,12,0.51,708.00,12649.00,20450,20250219,-37.65,8173,20241209,56.00,20450,-37.65,20250219,9210,38.44,20250102,20450,-37.65,20250219,8250,54.55,20241209,4.19,Y,264660,500,48 억,,299101,N,N,7682,N,00,N
20250411,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12830,360,2,2.89,591365970,46904,98.43,12210,12850,12160,16210,8730,12470,12608.01,3.11,0,8381,12730,12600,12400,12270,12070,12500,12170,48,3740,500,7980,10,1,9627896,1235,18.12,1.01,12,0.49,708.00,12649.00,20450,20250219,-37.26,8173,20241209,56.98,20450,-37.26,20250219,9210,39.31,20250102,20450,-37.26,20250219,8250,55.52,20241209,4.19,Y,264660,500,48 억,,299101,N,N,1409,N,00,N
20250411,141012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12740,270,2,2.17,422620640,33689,70.70,12210,12850,12160,16210,8730,12470,12544.77,3.11,0,1021,12730,12600,12400,12270,12070,12500,12170,48,3740,500,7980,10,1,9627896,1227,17.99,1.01,12,0.35,708.00,12649.00,20450,20250219,-37.70,8173,20241209,55.88,20450,-37.70,20250219,9210,38.33,20250102,20450,-37.70,20250219,8250,54.42,20241209,4.19,Y,264660,500,48 억,,299101,N,N,1409,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 161010 57 100.00 KOSDAQ 기계·장비 N N N N N 13080 330 2 2.59 836565345 63715 130.42 13000 13290 12940 16570 8930 12750 13129.86 3.18 0 6988 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1259 18.47 1.03 12 0.66 708.00 12649.00 20450 20250219 -36.04 8173 20241209 60.04 20450 -36.04 20250219 9210 42.02 20250102 20450 -36.04 20250219 8250 58.55 20241209 4.15 Y 264660 500 48 억 306238 N N 6813 N 00 N
3 20250414 151018 57 100.00 KOSDAQ 기계·장비 N N N N N 13130 380 2 2.98 815186305 62083 127.08 13000 13290 12940 16570 8930 12750 13130.59 3.18 0 6083 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1264 18.55 1.04 12 0.64 708.00 12649.00 20450 20250219 -35.79 8173 20241209 60.65 20450 -35.79 20250219 9210 42.56 20250102 20450 -35.79 20250219 8250 59.15 20241209 4.15 Y 264660 500 48 억 306238 N N 7682 N 00 N
4 20250414 141018 57 100.00 KOSDAQ 기계·장비 N N N N N 13080 330 2 2.59 666287955 50705 103.79 13000 13290 12940 16570 8930 12750 13140.48 3.18 0 3457 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1259 18.47 1.03 12 0.53 708.00 12649.00 20450 20250219 -36.04 8173 20241209 60.04 20450 -36.04 20250219 9210 42.02 20250102 20450 -36.04 20250219 8250 58.55 20241209 4.15 Y 264660 500 48 억 306238 N N 7682 N 00 N
5 20250414 131015 57 100.00 KOSDAQ 기계·장비 N N N N N 13100 350 2 2.75 605352975 46059 94.28 13000 13290 12940 16570 8930 12750 13142.99 3.18 0 1917 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1261 18.50 1.04 12 0.48 708.00 12649.00 20450 20250219 -35.94 8173 20241209 60.28 20450 -35.94 20250219 9210 42.24 20250102 20450 -35.94 20250219 8250 58.79 20241209 4.15 Y 264660 500 48 억 306238 N N 7682 N 00 N
6 20250414 121018 57 100.00 KOSDAQ 기계·장비 N N N N N 13110 360 2 2.82 547255350 41634 85.22 13000 13290 12940 16570 8930 12750 13144.43 3.18 0 -185 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1262 18.52 1.04 12 0.43 708.00 12649.00 20450 20250219 -35.89 8173 20241209 60.41 20450 -35.89 20250219 9210 42.35 20250102 20450 -35.89 20250219 8250 58.91 20241209 4.15 Y 264660 500 48 억 306238 N N 7682 N 00 N
7 20250414 111013 57 100.00 KOSDAQ 기계·장비 N N N N N 13170 420 2 3.29 431527760 32846 67.23 13000 13290 12940 16570 8930 12750 13137.91 3.18 0 -1426 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1268 18.60 1.04 12 0.34 708.00 12649.00 20450 20250219 -35.60 8173 20241209 61.14 20450 -35.60 20250219 9210 43.00 20250102 20450 -35.60 20250219 8250 59.64 20241209 4.15 Y 264660 500 48 억 306238 N N 7682 N 00 N
8 20250414 101015 57 100.00 KOSDAQ 기계·장비 N N N N N 13150 400 2 3.14 301210270 22960 47.00 13000 13290 12940 16570 8930 12750 13118.91 3.18 0 -896 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1266 18.57 1.04 12 0.24 708.00 12649.00 20450 20250219 -35.70 8173 20241209 60.90 20450 -35.70 20250219 9210 42.78 20250102 20450 -35.70 20250219 8250 59.39 20241209 4.15 Y 264660 500 48 억 306238 N N 7682 N 00 N
9 20250414 091016 57 100.00 KOSDAQ 기계·장비 N N N N N 13030 280 2 2.20 97346630 7475 15.30 13000 13100 12940 16570 8930 12750 13022.96 3.18 0 -735 13276 13012 12586 12322 11896 13145 12455 48 3820 500 8160 10 1 9627896 1255 18.40 1.03 12 0.08 708.00 12649.00 20450 20250219 -36.28 8173 20241209 59.43 20450 -36.28 20250219 9210 41.48 20250102 20450 -36.28 20250219 8250 57.94 20241209 4.15 Y 264660 500 48 억 306238 N N 7682 N 00 N
10 20250411 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 12750 280 2 2.25 614320560 48700 102.20 12210 12850 12160 16210 8730 12470 12614.11 3.11 0 7183 12730 12600 12400 12270 12070 12500 12170 48 3740 500 7980 10 1 9627896 1228 18.01 1.01 12 0.51 708.00 12649.00 20450 20250219 -37.65 8173 20241209 56.00 20450 -37.65 20250219 9210 38.44 20250102 20450 -37.65 20250219 8250 54.55 20241209 4.19 Y 264660 500 48 억 299101 N N 7682 N 00 N
11 20250411 151014 57 100.00 KOSDAQ 기계·장비 N N N N N 12830 360 2 2.89 591365970 46904 98.43 12210 12850 12160 16210 8730 12470 12608.01 3.11 0 8381 12730 12600 12400 12270 12070 12500 12170 48 3740 500 7980 10 1 9627896 1235 18.12 1.01 12 0.49 708.00 12649.00 20450 20250219 -37.26 8173 20241209 56.98 20450 -37.26 20250219 9210 39.31 20250102 20450 -37.26 20250219 8250 55.52 20241209 4.19 Y 264660 500 48 억 299101 N N 1409 N 00 N
12 20250411 141012 57 100.00 KOSDAQ 기계·장비 N N N N N 12740 270 2 2.17 422620640 33689 70.70 12210 12850 12160 16210 8730 12470 12544.77 3.11 0 1021 12730 12600 12400 12270 12070 12500 12170 48 3740 500 7980 10 1 9627896 1227 17.99 1.01 12 0.35 708.00 12649.00 20450 20250219 -37.70 8173 20241209 55.88 20450 -37.70 20250219 9210 38.33 20250102 20450 -37.70 20250219 8250 54.42 20241209 4.19 Y 264660 500 48 억 299101 N N 1409 N 00 N