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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14110,-450,5,-3.09,4557480980,318977,108.91,14840,14920,13890,18920,10200,14560,14288.47,0.70,0,-8714,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1358,10.06,1.15,12,3.31,1403.00,12288.00,20450,20250219,-31.00,8173,20241209,72.64,20450,-31.00,20250219,9210,53.20,20250102,20450,-31.00,20250219,8250,71.03,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250306,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14140,-420,5,-2.88,4338627770,303484,103.62,14840,14920,13890,18920,10200,14560,14296.07,0.70,0,-9995,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1361,10.08,1.15,12,3.15,1403.00,12288.00,20450,20250219,-30.86,8173,20241209,73.01,20450,-30.86,20250219,9210,53.53,20250102,20450,-30.86,20250219,8250,71.39,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250306,141009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13980,-580,5,-3.98,2481435430,174349,59.53,14840,14920,13890,18920,10200,14560,14232.58,0.70,0,-11801,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1346,9.96,1.14,12,1.81,1403.00,12288.00,20450,20250219,-31.64,8173,20241209,71.05,20450,-31.64,20250219,9210,51.79,20250102,20450,-31.64,20250219,8250,69.45,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250306,131010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13950,-610,5,-4.19,2205535070,154557,52.77,14840,14920,13910,18920,10200,14560,14270.04,0.70,0,-12372,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1343,9.94,1.14,12,1.61,1403.00,12288.00,20450,20250219,-31.78,8173,20241209,70.68,20450,-31.78,20250219,9210,51.47,20250102,20450,-31.78,20250219,8250,69.09,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250306,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14110,-450,5,-3.09,1874488500,130917,44.70,14840,14920,14010,18920,10200,14560,14318.14,0.70,0,-10659,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1358,10.06,1.15,12,1.36,1403.00,12288.00,20450,20250219,-31.00,8173,20241209,72.64,20450,-31.00,20250219,9210,53.20,20250102,20450,-31.00,20250219,8250,71.03,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250306,111006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14130,-430,5,-2.95,1754161250,122373,41.78,14840,14920,14010,18920,10200,14560,14334.54,0.70,0,-9304,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1360,10.07,1.15,12,1.27,1403.00,12288.00,20450,20250219,-30.90,8173,20241209,72.89,20450,-30.90,20250219,9210,53.42,20250102,20450,-30.90,20250219,8250,71.27,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250306,101008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14120,-440,5,-3.02,1497962560,104170,35.57,14840,14920,14010,18920,10200,14560,14379.98,0.70,0,-10019,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1359,10.06,1.15,12,1.08,1403.00,12288.00,20450,20250219,-30.95,8173,20241209,72.76,20450,-30.95,20250219,9210,53.31,20250102,20450,-30.95,20250219,8250,71.15,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250306,091012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14610,50,2,0.34,469483790,31789,10.85,14840,14920,14600,18920,10200,14560,14768.75,0.70,0,-1065,15526,15042,14726,14242,13926,14960,14160,48,4360,500,9310,10,1,9627896,1407,10.41,1.19,12,0.33,1403.00,12288.00,20450,20250219,-28.56,8173,20241209,78.76,20450,-28.56,20250219,9210,58.63,20250102,20450,-28.56,20250219,8250,77.09,20241209,5.62,N,264660,500,48 억,,67199,N,N,2,N,00,N
20250305,160958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14560,-60,5,-0.41,4076212850,278207,102.28,14560,15210,14410,19000,10240,14620,14651.76,0.84,0,-11927,15686,15152,14416,13882,13146,15420,14150,48,4380,500,9350,10,1,9627896,1402,10.38,1.18,12,2.89,1403.00,12288.00,20450,20250219,-28.80,8173,20241209,78.15,20450,-28.80,20250219,9210,58.09,20250102,20450,-28.80,20250219,8250,76.48,20241209,5.85,N,264660,500,48 억,,81017,N,N,2,N,00,N
20250305,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14590,-30,5,-0.21,3922349650,267649,98.39,14560,15210,14410,19000,10240,14620,14654.85,0.84,0,-12905,15686,15152,14416,13882,13146,15420,14150,48,4380,500,9350,10,1,9627896,1405,10.40,1.19,12,2.78,1403.00,12288.00,20450,20250219,-28.66,8173,20241209,78.51,20450,-28.66,20250219,9210,58.41,20250102,20450,-28.66,20250219,8250,76.85,20241209,5.85,N,264660,500,48 억,,81017,N,N,0,N,00,N
20250305,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,-80,5,-0.55,3473566135,236879,87.08,14560,15210,14410,19000,10240,14620,14663.91,0.84,0,-12255,15686,15152,14416,13882,13146,15420,14150,48,4380,500,9350,10,1,9627896,1400,10.36,1.18,12,2.46,1403.00,12288.00,20450,20250219,-28.90,8173,20241209,77.90,20450,-28.90,20250219,9210,57.87,20250102,20450,-28.90,20250219,8250,76.24,20241209,5.85,N,264660,500,48 억,,81017,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 20250306 161010 57 100.00 KOSDAQ 기계·장비 N N N N N 14110 -450 5 -3.09 4557480980 318977 108.91 14840 14920 13890 18920 10200 14560 14288.47 0.70 0 -8714 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1358 10.06 1.15 12 3.31 1403.00 12288.00 20450 20250219 -31.00 8173 20241209 72.64 20450 -31.00 20250219 9210 53.20 20250102 20450 -31.00 20250219 8250 71.03 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
3 20250306 151010 57 100.00 KOSDAQ 기계·장비 N N N N N 14140 -420 5 -2.88 4338627770 303484 103.62 14840 14920 13890 18920 10200 14560 14296.07 0.70 0 -9995 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1361 10.08 1.15 12 3.15 1403.00 12288.00 20450 20250219 -30.86 8173 20241209 73.01 20450 -30.86 20250219 9210 53.53 20250102 20450 -30.86 20250219 8250 71.39 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
4 20250306 141009 57 100.00 KOSDAQ 기계·장비 N N N N N 13980 -580 5 -3.98 2481435430 174349 59.53 14840 14920 13890 18920 10200 14560 14232.58 0.70 0 -11801 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1346 9.96 1.14 12 1.81 1403.00 12288.00 20450 20250219 -31.64 8173 20241209 71.05 20450 -31.64 20250219 9210 51.79 20250102 20450 -31.64 20250219 8250 69.45 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
5 20250306 131010 57 100.00 KOSDAQ 기계·장비 N N N N N 13950 -610 5 -4.19 2205535070 154557 52.77 14840 14920 13910 18920 10200 14560 14270.04 0.70 0 -12372 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1343 9.94 1.14 12 1.61 1403.00 12288.00 20450 20250219 -31.78 8173 20241209 70.68 20450 -31.78 20250219 9210 51.47 20250102 20450 -31.78 20250219 8250 69.09 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
6 20250306 121009 57 100.00 KOSDAQ 기계·장비 N N N N N 14110 -450 5 -3.09 1874488500 130917 44.70 14840 14920 14010 18920 10200 14560 14318.14 0.70 0 -10659 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1358 10.06 1.15 12 1.36 1403.00 12288.00 20450 20250219 -31.00 8173 20241209 72.64 20450 -31.00 20250219 9210 53.20 20250102 20450 -31.00 20250219 8250 71.03 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
7 20250306 111006 57 100.00 KOSDAQ 기계·장비 N N N N N 14130 -430 5 -2.95 1754161250 122373 41.78 14840 14920 14010 18920 10200 14560 14334.54 0.70 0 -9304 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1360 10.07 1.15 12 1.27 1403.00 12288.00 20450 20250219 -30.90 8173 20241209 72.89 20450 -30.90 20250219 9210 53.42 20250102 20450 -30.90 20250219 8250 71.27 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
8 20250306 101008 57 100.00 KOSDAQ 기계·장비 N N N N N 14120 -440 5 -3.02 1497962560 104170 35.57 14840 14920 14010 18920 10200 14560 14379.98 0.70 0 -10019 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1359 10.06 1.15 12 1.08 1403.00 12288.00 20450 20250219 -30.95 8173 20241209 72.76 20450 -30.95 20250219 9210 53.31 20250102 20450 -30.95 20250219 8250 71.15 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
9 20250306 091012 57 100.00 KOSDAQ 기계·장비 N N N N N 14610 50 2 0.34 469483790 31789 10.85 14840 14920 14600 18920 10200 14560 14768.75 0.70 0 -1065 15526 15042 14726 14242 13926 14960 14160 48 4360 500 9310 10 1 9627896 1407 10.41 1.19 12 0.33 1403.00 12288.00 20450 20250219 -28.56 8173 20241209 78.76 20450 -28.56 20250219 9210 58.63 20250102 20450 -28.56 20250219 8250 77.09 20241209 5.62 N 264660 500 48 억 67199 N N 2 N 00 N
10 20250305 160958 57 100.00 KOSDAQ 기계·장비 N N N N N 14560 -60 5 -0.41 4076212850 278207 102.28 14560 15210 14410 19000 10240 14620 14651.76 0.84 0 -11927 15686 15152 14416 13882 13146 15420 14150 48 4380 500 9350 10 1 9627896 1402 10.38 1.18 12 2.89 1403.00 12288.00 20450 20250219 -28.80 8173 20241209 78.15 20450 -28.80 20250219 9210 58.09 20250102 20450 -28.80 20250219 8250 76.48 20241209 5.85 N 264660 500 48 억 81017 N N 2 N 00 N
11 20250305 151002 57 100.00 KOSDAQ 기계·장비 N N N N N 14590 -30 5 -0.21 3922349650 267649 98.39 14560 15210 14410 19000 10240 14620 14654.85 0.84 0 -12905 15686 15152 14416 13882 13146 15420 14150 48 4380 500 9350 10 1 9627896 1405 10.40 1.19 12 2.78 1403.00 12288.00 20450 20250219 -28.66 8173 20241209 78.51 20450 -28.66 20250219 9210 58.41 20250102 20450 -28.66 20250219 8250 76.85 20241209 5.85 N 264660 500 48 억 81017 N N 0 N 00 N
12 20250305 141001 57 100.00 KOSDAQ 기계·장비 N N N N N 14540 -80 5 -0.55 3473566135 236879 87.08 14560 15210 14410 19000 10240 14620 14663.91 0.84 0 -12255 15686 15152 14416 13882 13146 15420 14150 48 4380 500 9350 10 1 9627896 1400 10.36 1.18 12 2.46 1403.00 12288.00 20450 20250219 -28.90 8173 20241209 77.90 20450 -28.90 20250219 9210 57.87 20250102 20450 -28.90 20250219 8250 76.24 20241209 5.85 N 264660 500 48 억 81017 N N 0 N 00 N