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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
264660/price/prices-20250201.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
20250221,161055,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17110,350,2,2.09,4519393450,262171,64.99,16680,17690,16670,21750,11740,16760,17243.71,1.02,0,1919,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1647,12.20,1.39,12,2.72,1403.00,12288.00,20450,20250219,-16.33,8173,20241209,109.35,20450,-16.33,20250219,9210,85.78,20250102,20450,-16.33,20250219,8250,107.39,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250221,151100,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17160,400,2,2.39,4118489040,238740,59.18,16680,17690,16670,21750,11740,16760,17255.81,1.02,0,1078,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1652,12.23,1.40,12,2.48,1403.00,12288.00,20450,20250219,-16.09,8173,20241209,109.96,20450,-16.09,20250219,9210,86.32,20250102,20450,-16.09,20250219,8250,108.00,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250221,141100,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17120,360,2,2.15,3787209780,219440,54.40,16680,17690,16670,21750,11740,16760,17263.91,1.02,0,878,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1648,12.20,1.39,12,2.28,1403.00,12288.00,20450,20250219,-16.28,8173,20241209,109.47,20450,-16.28,20250219,9210,85.88,20250102,20450,-16.28,20250219,8250,107.52,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250221,131059,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17300,540,2,3.22,3271480600,189039,46.86,16680,17690,16670,21750,11740,16760,17312.72,1.02,0,669,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1666,12.33,1.41,12,1.96,1403.00,12288.00,20450,20250219,-15.40,8173,20241209,111.67,20450,-15.40,20250219,9210,87.84,20250102,20450,-15.40,20250219,8250,109.70,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250221,121100,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17540,780,2,4.65,2730988900,157897,39.14,16680,17690,16670,21750,11740,16760,17304.11,1.02,0,461,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1689,12.50,1.43,12,1.64,1403.00,12288.00,20450,20250219,-14.23,8173,20241209,114.61,20450,-14.23,20250219,9210,90.45,20250102,20450,-14.23,20250219,8250,112.61,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250221,111055,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17570,810,2,4.83,1900115120,110730,27.45,16680,17570,16670,21750,11740,16760,17168.56,1.02,0,246,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1692,12.52,1.43,12,1.15,1403.00,12288.00,20450,20250219,-14.08,8173,20241209,114.98,20450,-14.08,20250219,9210,90.77,20250102,20450,-14.08,20250219,8250,112.97,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250221,101057,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16850,90,2,0.54,836725730,50031,12.40,16680,16850,16670,21750,11740,16760,16722.38,1.02,0,36,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1622,12.01,1.37,12,0.52,1403.00,12288.00,20450,20250219,-17.60,8173,20241209,106.17,20450,-17.60,20250219,9210,82.95,20250102,20450,-17.60,20250219,8250,104.24,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250221,091100,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16680,-80,5,-0.48,344029360,20614,5.11,16680,16680,16680,21750,11740,16760,16680.00,1.02,0,0,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1606,11.89,1.36,12,0.21,1403.00,12288.00,20450,20250219,-18.44,8173,20241209,104.09,20450,-18.44,20250219,9210,81.11,20250102,20450,-18.44,20250219,8250,102.18,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y
20250220,161050,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16760,-990,5,-5.58,6710822310,395150,5.78,17080,17420,16660,23050,12430,17750,16983.66,1.00,0,1084,22650,20200,18000,15550,13350,21425,16775,48,5300,500,11360,10,1,9627896,1614,11.95,1.36,12,4.10,1403.00,12288.00,20450,20250219,-18.04,8173,20241209,105.07,20450,-18.04,20250219,9210,81.98,20250102,20450,-18.04,20250219,8250,103.15,20241209,4.84,N,264660,500,48 억,,96319,N,N,4,N,00,Y
20250220,151055,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16960,-790,5,-4.45,6215865990,365618,5.35,17080,17420,16660,23050,12430,17750,17000.16,1.00,0,1309,22650,20200,18000,15550,13350,21425,16775,48,5300,500,11360,10,1,9627896,1633,12.09,1.38,12,3.80,1403.00,12288.00,20450,20250219,-17.07,8173,20241209,107.51,20450,-17.07,20250219,9210,84.15,20250102,20450,-17.07,20250219,8250,105.58,20241209,4.84,N,264660,500,48 억,,96319,N,N,4,N,00,Y
20250220,141055,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17120,-630,5,-3.55,5603686470,329642,4.82,17080,17420,16660,23050,12430,17750,16998.39,1.00,0,1309,22650,20200,18000,15550,13350,21425,16775,48,5300,500,11360,10,1,9627896,1648,12.20,1.39,12,3.42,1403.00,12288.00,20450,20250219,-16.28,8173,20241209,109.47,20450,-16.28,20250219,9210,85.88,20250102,20450,-16.28,20250219,8250,107.52,20241209,4.84,N,264660,500,48 억,,96319,N,N,4,N,00,Y
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 20250221 161055 59 100.00 KOSDAQ 기계·장비 N N N N N 17110 350 2 2.09 4519393450 262171 64.99 16680 17690 16670 21750 11740 16760 17243.71 1.02 0 1919 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1647 12.20 1.39 12 2.72 1403.00 12288.00 20450 20250219 -16.33 8173 20241209 109.35 20450 -16.33 20250219 9210 85.78 20250102 20450 -16.33 20250219 8250 107.39 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
3 20250221 151100 59 100.00 KOSDAQ 기계·장비 N N N N N 17160 400 2 2.39 4118489040 238740 59.18 16680 17690 16670 21750 11740 16760 17255.81 1.02 0 1078 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1652 12.23 1.40 12 2.48 1403.00 12288.00 20450 20250219 -16.09 8173 20241209 109.96 20450 -16.09 20250219 9210 86.32 20250102 20450 -16.09 20250219 8250 108.00 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
4 20250221 141100 59 100.00 KOSDAQ 기계·장비 N N N N N 17120 360 2 2.15 3787209780 219440 54.40 16680 17690 16670 21750 11740 16760 17263.91 1.02 0 878 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1648 12.20 1.39 12 2.28 1403.00 12288.00 20450 20250219 -16.28 8173 20241209 109.47 20450 -16.28 20250219 9210 85.88 20250102 20450 -16.28 20250219 8250 107.52 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
5 20250221 131059 59 100.00 KOSDAQ 기계·장비 N N N N N 17300 540 2 3.22 3271480600 189039 46.86 16680 17690 16670 21750 11740 16760 17312.72 1.02 0 669 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1666 12.33 1.41 12 1.96 1403.00 12288.00 20450 20250219 -15.40 8173 20241209 111.67 20450 -15.40 20250219 9210 87.84 20250102 20450 -15.40 20250219 8250 109.70 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
6 20250221 121100 59 100.00 KOSDAQ 기계·장비 N N N N N 17540 780 2 4.65 2730988900 157897 39.14 16680 17690 16670 21750 11740 16760 17304.11 1.02 0 461 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1689 12.50 1.43 12 1.64 1403.00 12288.00 20450 20250219 -14.23 8173 20241209 114.61 20450 -14.23 20250219 9210 90.45 20250102 20450 -14.23 20250219 8250 112.61 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
7 20250221 111055 59 100.00 KOSDAQ 기계·장비 N N N N N 17570 810 2 4.83 1900115120 110730 27.45 16680 17570 16670 21750 11740 16760 17168.56 1.02 0 246 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1692 12.52 1.43 12 1.15 1403.00 12288.00 20450 20250219 -14.08 8173 20241209 114.98 20450 -14.08 20250219 9210 90.77 20250102 20450 -14.08 20250219 8250 112.97 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
8 20250221 101057 59 100.00 KOSDAQ 기계·장비 N N N N N 16850 90 2 0.54 836725730 50031 12.40 16680 16850 16670 21750 11740 16760 16722.38 1.02 0 36 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1622 12.01 1.37 12 0.52 1403.00 12288.00 20450 20250219 -17.60 8173 20241209 106.17 20450 -17.60 20250219 9210 82.95 20250102 20450 -17.60 20250219 8250 104.24 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
9 20250221 091100 59 100.00 KOSDAQ 기계·장비 N N N N N 16680 -80 5 -0.48 344029360 20614 5.11 16680 16680 16680 21750 11740 16760 16680.00 1.02 0 0 17706 17232 16946 16472 16186 17090 16330 48 4990 500 10720 10 1 9627896 1606 11.89 1.36 12 0.21 1403.00 12288.00 20450 20250219 -18.44 8173 20241209 104.09 20450 -18.44 20250219 9210 81.11 20250102 20450 -18.44 20250219 8250 102.18 20241209 4.71 N 264660 500 48 억 98665 N N 0 N 00 Y
10 20250220 161050 59 100.00 KOSDAQ 기계·장비 N N N N N 16760 -990 5 -5.58 6710822310 395150 5.78 17080 17420 16660 23050 12430 17750 16983.66 1.00 0 1084 22650 20200 18000 15550 13350 21425 16775 48 5300 500 11360 10 1 9627896 1614 11.95 1.36 12 4.10 1403.00 12288.00 20450 20250219 -18.04 8173 20241209 105.07 20450 -18.04 20250219 9210 81.98 20250102 20450 -18.04 20250219 8250 103.15 20241209 4.84 N 264660 500 48 억 96319 N N 4 N 00 Y
11 20250220 151055 59 100.00 KOSDAQ 기계·장비 N N N N N 16960 -790 5 -4.45 6215865990 365618 5.35 17080 17420 16660 23050 12430 17750 17000.16 1.00 0 1309 22650 20200 18000 15550 13350 21425 16775 48 5300 500 11360 10 1 9627896 1633 12.09 1.38 12 3.80 1403.00 12288.00 20450 20250219 -17.07 8173 20241209 107.51 20450 -17.07 20250219 9210 84.15 20250102 20450 -17.07 20250219 8250 105.58 20241209 4.84 N 264660 500 48 억 96319 N N 4 N 00 Y
12 20250220 141055 59 100.00 KOSDAQ 기계·장비 N N N N N 17120 -630 5 -3.55 5603686470 329642 4.82 17080 17420 16660 23050 12430 17750 16998.39 1.00 0 1309 22650 20200 18000 15550 13350 21425 16775 48 5300 500 11360 10 1 9627896 1648 12.20 1.39 12 3.42 1403.00 12288.00 20450 20250219 -16.28 8173 20241209 109.47 20450 -16.28 20250219 9210 85.88 20250102 20450 -16.28 20250219 8250 107.52 20241209 4.84 N 264660 500 48 억 96319 N N 4 N 00 Y