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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
264660/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
20250318,161047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14330,-290,5,-1.98,1611638320,112062,45.02,14700,14770,14230,19000,10240,14620,14381.81,1.28,0,14173,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1380,10.21,1.17,12,1.16,1403.00,12288.00,20450,20250219,-29.93,8173,20241209,75.33,20450,-29.93,20250219,9210,55.59,20250102,20450,-29.93,20250219,8250,73.70,20241209,5.52,N,264660,500,48 억,,123680,N,N,28,N,00,N
20250318,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14330,-290,5,-1.98,1549271220,107707,43.27,14700,14770,14230,19000,10240,14620,14384.13,1.28,0,12886,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1380,10.21,1.17,12,1.12,1403.00,12288.00,20450,20250219,-29.93,8173,20241209,75.33,20450,-29.93,20250219,9210,55.59,20250102,20450,-29.93,20250219,8250,73.70,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N
20250318,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14310,-310,5,-2.12,1418322020,98543,39.59,14700,14770,14230,19000,10240,14620,14392.93,1.28,0,8462,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1378,10.20,1.16,12,1.02,1403.00,12288.00,20450,20250219,-30.02,8173,20241209,75.09,20450,-30.02,20250219,9210,55.37,20250102,20450,-30.02,20250219,8250,73.45,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N
20250318,131048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14320,-300,5,-2.05,1265199630,87831,35.29,14700,14770,14230,19000,10240,14620,14404.93,1.28,0,5683,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1379,10.21,1.17,12,0.91,1403.00,12288.00,20450,20250219,-29.98,8173,20241209,75.21,20450,-29.98,20250219,9210,55.48,20250102,20450,-29.98,20250219,8250,73.58,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N
20250318,121051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14320,-300,5,-2.05,1173568080,81436,32.72,14700,14770,14230,19000,10240,14620,14410.92,1.28,0,3793,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1379,10.21,1.17,12,0.85,1403.00,12288.00,20450,20250219,-29.98,8173,20241209,75.21,20450,-29.98,20250219,9210,55.48,20250102,20450,-29.98,20250219,8250,73.58,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N
20250318,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,-320,5,-2.19,1067096560,74000,29.73,14700,14770,14230,19000,10240,14620,14420.22,1.28,0,3123,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1377,10.19,1.16,12,0.77,1403.00,12288.00,20450,20250219,-30.07,8173,20241209,74.97,20450,-30.07,20250219,9210,55.27,20250102,20450,-30.07,20250219,8250,73.33,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N
20250318,101051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14400,-220,5,-1.50,765765310,52923,21.26,14700,14770,14290,19000,10240,14620,14469.42,1.28,0,1987,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1386,10.26,1.17,12,0.55,1403.00,12288.00,20450,20250219,-29.58,8173,20241209,76.19,20450,-29.58,20250219,9210,56.35,20250102,20450,-29.58,20250219,8250,74.55,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N
20250318,091054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14500,-120,5,-0.82,279279210,19137,7.69,14700,14770,14450,19000,10240,14620,14593.68,1.28,0,-5711,15473,15046,14823,14396,14173,14935,14285,48,4380,500,9350,10,1,9627896,1396,10.33,1.18,12,0.20,1403.00,12288.00,20450,20250219,-29.10,8173,20241209,77.41,20450,-29.10,20250219,9210,57.44,20250102,20450,-29.10,20250219,8250,75.76,20241209,5.52,N,264660,500,48 억,,123680,N,N,0,N,00,N
20250317,161046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14620,110,2,0.76,3690440605,248036,270.77,14710,15250,14600,18860,10160,14510,14878.88,1.24,0,4683,14836,14672,14516,14352,14196,14755,14435,48,4350,500,9280,10,1,9627896,1408,10.42,1.19,12,2.58,1403.00,12288.00,20450,20250219,-28.51,8173,20241209,78.88,20450,-28.51,20250219,9210,58.74,20250102,20450,-28.51,20250219,8250,77.21,20241209,5.48,N,264660,500,48 억,,119089,N,N,0,N,00,N
20250317,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14660,150,2,1.03,3601303835,241939,264.11,14710,15250,14605,18860,10160,14510,14885.17,1.24,0,5036,14836,14672,14516,14352,14196,14755,14435,48,4350,500,9280,10,1,9627896,1411,10.45,1.19,12,2.51,1403.00,12288.00,20450,20250219,-28.31,8173,20241209,79.37,20450,-28.31,20250219,9210,59.17,20250102,20450,-28.31,20250219,8250,77.70,20241209,5.48,N,264660,500,48 억,,119089,N,N,0,N,00,N
20250317,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,200,2,1.38,3390013315,227566,248.42,14710,15250,14640,18860,10160,14510,14896.84,1.24,0,7326,14836,14672,14516,14352,14196,14755,14435,48,4350,500,9280,10,1,9627896,1416,10.48,1.20,12,2.36,1403.00,12288.00,20450,20250219,-28.07,8173,20241209,79.98,20450,-28.07,20250219,9210,59.72,20250102,20450,-28.07,20250219,8250,78.30,20241209,5.48,N,264660,500,48 억,,119089,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 20250318 161047 57 100.00 KOSDAQ 기계·장비 N N N N N 14330 -290 5 -1.98 1611638320 112062 45.02 14700 14770 14230 19000 10240 14620 14381.81 1.28 0 14173 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1380 10.21 1.17 12 1.16 1403.00 12288.00 20450 20250219 -29.93 8173 20241209 75.33 20450 -29.93 20250219 9210 55.59 20250102 20450 -29.93 20250219 8250 73.70 20241209 5.52 N 264660 500 48 억 123680 N N 28 N 00 N
3 20250318 151053 57 100.00 KOSDAQ 기계·장비 N N N N N 14330 -290 5 -1.98 1549271220 107707 43.27 14700 14770 14230 19000 10240 14620 14384.13 1.28 0 12886 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1380 10.21 1.17 12 1.12 1403.00 12288.00 20450 20250219 -29.93 8173 20241209 75.33 20450 -29.93 20250219 9210 55.59 20250102 20450 -29.93 20250219 8250 73.70 20241209 5.52 N 264660 500 48 억 123680 N N 0 N 00 N
4 20250318 141050 57 100.00 KOSDAQ 기계·장비 N N N N N 14310 -310 5 -2.12 1418322020 98543 39.59 14700 14770 14230 19000 10240 14620 14392.93 1.28 0 8462 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1378 10.20 1.16 12 1.02 1403.00 12288.00 20450 20250219 -30.02 8173 20241209 75.09 20450 -30.02 20250219 9210 55.37 20250102 20450 -30.02 20250219 8250 73.45 20241209 5.52 N 264660 500 48 억 123680 N N 0 N 00 N
5 20250318 131048 57 100.00 KOSDAQ 기계·장비 N N N N N 14320 -300 5 -2.05 1265199630 87831 35.29 14700 14770 14230 19000 10240 14620 14404.93 1.28 0 5683 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1379 10.21 1.17 12 0.91 1403.00 12288.00 20450 20250219 -29.98 8173 20241209 75.21 20450 -29.98 20250219 9210 55.48 20250102 20450 -29.98 20250219 8250 73.58 20241209 5.52 N 264660 500 48 억 123680 N N 0 N 00 N
6 20250318 121051 57 100.00 KOSDAQ 기계·장비 N N N N N 14320 -300 5 -2.05 1173568080 81436 32.72 14700 14770 14230 19000 10240 14620 14410.92 1.28 0 3793 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1379 10.21 1.17 12 0.85 1403.00 12288.00 20450 20250219 -29.98 8173 20241209 75.21 20450 -29.98 20250219 9210 55.48 20250102 20450 -29.98 20250219 8250 73.58 20241209 5.52 N 264660 500 48 억 123680 N N 0 N 00 N
7 20250318 111049 57 100.00 KOSDAQ 기계·장비 N N N N N 14300 -320 5 -2.19 1067096560 74000 29.73 14700 14770 14230 19000 10240 14620 14420.22 1.28 0 3123 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1377 10.19 1.16 12 0.77 1403.00 12288.00 20450 20250219 -30.07 8173 20241209 74.97 20450 -30.07 20250219 9210 55.27 20250102 20450 -30.07 20250219 8250 73.33 20241209 5.52 N 264660 500 48 억 123680 N N 0 N 00 N
8 20250318 101051 57 100.00 KOSDAQ 기계·장비 N N N N N 14400 -220 5 -1.50 765765310 52923 21.26 14700 14770 14290 19000 10240 14620 14469.42 1.28 0 1987 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1386 10.26 1.17 12 0.55 1403.00 12288.00 20450 20250219 -29.58 8173 20241209 76.19 20450 -29.58 20250219 9210 56.35 20250102 20450 -29.58 20250219 8250 74.55 20241209 5.52 N 264660 500 48 억 123680 N N 0 N 00 N
9 20250318 091054 57 100.00 KOSDAQ 기계·장비 N N N N N 14500 -120 5 -0.82 279279210 19137 7.69 14700 14770 14450 19000 10240 14620 14593.68 1.28 0 -5711 15473 15046 14823 14396 14173 14935 14285 48 4380 500 9350 10 1 9627896 1396 10.33 1.18 12 0.20 1403.00 12288.00 20450 20250219 -29.10 8173 20241209 77.41 20450 -29.10 20250219 9210 57.44 20250102 20450 -29.10 20250219 8250 75.76 20241209 5.52 N 264660 500 48 억 123680 N N 0 N 00 N
10 20250317 161046 57 100.00 KOSDAQ 기계·장비 N N N N N 14620 110 2 0.76 3690440605 248036 270.77 14710 15250 14600 18860 10160 14510 14878.88 1.24 0 4683 14836 14672 14516 14352 14196 14755 14435 48 4350 500 9280 10 1 9627896 1408 10.42 1.19 12 2.58 1403.00 12288.00 20450 20250219 -28.51 8173 20241209 78.88 20450 -28.51 20250219 9210 58.74 20250102 20450 -28.51 20250219 8250 77.21 20241209 5.48 N 264660 500 48 억 119089 N N 0 N 00 N
11 20250317 151045 57 100.00 KOSDAQ 기계·장비 N N N N N 14660 150 2 1.03 3601303835 241939 264.11 14710 15250 14605 18860 10160 14510 14885.17 1.24 0 5036 14836 14672 14516 14352 14196 14755 14435 48 4350 500 9280 10 1 9627896 1411 10.45 1.19 12 2.51 1403.00 12288.00 20450 20250219 -28.31 8173 20241209 79.37 20450 -28.31 20250219 9210 59.17 20250102 20450 -28.31 20250219 8250 77.70 20241209 5.48 N 264660 500 48 억 119089 N N 0 N 00 N
12 20250317 141048 57 100.00 KOSDAQ 기계·장비 N N N N N 14710 200 2 1.38 3390013315 227566 248.42 14710 15250 14640 18860 10160 14510 14896.84 1.24 0 7326 14836 14672 14516 14352 14196 14755 14435 48 4350 500 9280 10 1 9627896 1416 10.48 1.20 12 2.36 1403.00 12288.00 20450 20250219 -28.07 8173 20241209 79.98 20450 -28.07 20250219 9210 59.72 20250102 20450 -28.07 20250219 8250 78.30 20241209 5.48 N 264660 500 48 억 119089 N N 0 N 00 N