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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
161580/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
20250219,160902,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,53300,5750,2,12.09,263552727300,5281303,247.80,47900,53500,46100,61800,33300,47550,49888.60,2.84,0,84557,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,100,1,22850180,12179,-155.39,7.32,12,23.11,-343.00,7277.00,53500,20250219,-0.37,9350,20240206,470.05,53500,-0.37,20250219,18210,192.70,20250102,53500,-0.37,20250219,9680,450.62,20240220,5.25,N,161580,500,118 억,,648759,N,N,4769,N,00,N
20250219,150905,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,53300,5750,2,12.09,197948045900,4034166,189.28,47900,53500,46100,61800,33300,47550,49069.73,2.84,0,126534,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,100,1,22850180,12179,-155.39,7.32,12,17.65,-343.00,7277.00,53500,20250219,-0.37,9350,20240206,470.05,53500,-0.37,20250219,18210,192.70,20250102,53500,-0.37,20250219,9680,450.62,20240220,5.25,N,161580,500,118 억,,648759,N,N,1748,N,00,N
20250219,140901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,47050,-500,5,-1.05,90543912600,1909483,89.59,47900,49450,46100,61800,33300,47550,47417.69,2.84,0,-148239,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,50,1,22850180,10751,-137.17,6.47,12,8.36,-343.00,7277.00,50900,20250217,-7.56,9350,20240206,403.21,50900,-7.56,20250217,18210,158.37,20250102,50900,-7.56,20250217,9680,386.05,20240220,5.25,N,161580,500,118 억,,648759,N,N,1748,N,00,N
20250219,130903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,46850,-700,5,-1.47,84907751100,1788752,83.93,47900,49450,46100,61800,33300,47550,47467.37,2.84,0,-157722,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,50,1,22850180,10705,-136.59,6.44,12,7.83,-343.00,7277.00,50900,20250217,-7.96,9350,20240206,401.07,50900,-7.96,20250217,18210,157.28,20250102,50900,-7.96,20250217,9680,383.99,20240220,5.25,N,161580,500,118 억,,648759,N,N,1748,N,00,N
20250219,120901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,47050,-500,5,-1.05,79390627850,1670627,78.39,47900,49450,46100,61800,33300,47550,47521.37,2.84,0,-130613,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,50,1,22850180,10751,-137.17,6.47,12,7.31,-343.00,7277.00,50900,20250217,-7.56,9350,20240206,403.21,50900,-7.56,20250217,18210,158.37,20250102,50900,-7.56,20250217,9680,386.05,20240220,5.25,N,161580,500,118 억,,648759,N,N,1748,N,00,N
20250219,110903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,46250,-1300,5,-2.73,69992546750,1470410,68.99,47900,49450,46100,61800,33300,47550,47600.87,2.84,0,-135172,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,50,1,22850180,10568,-134.84,6.36,12,6.44,-343.00,7277.00,50900,20250217,-9.14,9350,20240206,394.65,50900,-9.14,20250217,18210,153.98,20250102,50900,-9.14,20250217,9680,377.79,20240220,5.25,N,161580,500,118 억,,648759,N,N,1748,N,00,N
20250219,100903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,46900,-650,5,-1.37,58387811600,1220436,57.26,47900,49450,46100,61800,33300,47550,47842.93,2.84,0,-96131,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,50,1,22850180,10717,-136.73,6.44,12,5.34,-343.00,7277.00,50900,20250217,-7.86,9350,20240206,401.60,50900,-7.86,20250217,18210,157.55,20250102,50900,-7.86,20250217,9680,384.50,20240220,5.25,N,161580,500,118 억,,648759,N,N,1748,N,00,N
20250219,090904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,48900,1350,2,2.84,22720539900,467764,21.95,47900,49450,47150,61800,33300,47550,48583.40,2.84,0,23661,49983,48766,47683,46466,45383,49375,47075,118,14250,500,29480,50,1,22850180,11174,-142.57,6.72,12,2.05,-343.00,7277.00,50900,20250217,-3.93,9350,20240206,422.99,50900,-3.93,20250217,18210,168.53,20250102,50900,-3.93,20250217,9680,405.17,20240220,5.25,N,161580,500,118 억,,648759,N,N,1748,N,00,N
20250218,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,47550,-350,5,-0.73,100326076350,2105171,36.15,47500,48900,46600,62200,33550,47900,47657.23,2.90,0,-82094,53033,50466,48333,45766,43633,51750,47050,118,14300,500,29690,50,1,22850180,10865,-138.63,6.53,12,9.21,-343.00,7277.00,50900,20250217,-6.58,9350,20240206,408.56,50900,-6.58,20250217,18210,161.12,20250102,50900,-6.58,20250217,9680,391.22,20240220,5.40,N,161580,500,118 억,,662354,N,N,1734,N,00,N
20250218,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,47350,-550,5,-1.15,96325259800,2020741,34.70,47500,48900,46600,62200,33550,47900,47668.11,2.90,0,-80560,53033,50466,48333,45766,43633,51750,47050,118,14300,500,29690,50,1,22850180,10820,-138.05,6.51,12,8.84,-343.00,7277.00,50900,20250217,-6.97,9350,20240206,406.42,50900,-6.97,20250217,18210,160.02,20250102,50900,-6.97,20250217,9680,389.15,20240220,5.40,N,161580,500,118 억,,662354,N,N,1950,N,00,N
20250218,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,48000,100,2,0.21,82963424050,1738577,29.85,47500,48900,46600,62200,33550,47900,47719.00,2.90,0,7755,53033,50466,48333,45766,43633,51750,47050,118,14300,500,29690,50,1,22850180,10968,-139.94,6.60,12,7.61,-343.00,7277.00,50900,20250217,-5.70,9350,20240206,413.37,50900,-5.70,20250217,18210,163.59,20250102,50900,-5.70,20250217,9680,395.87,20240220,5.40,N,161580,500,118 억,,662354,N,N,1950,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 20250219 160902 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 53300 5750 2 12.09 263552727300 5281303 247.80 47900 53500 46100 61800 33300 47550 49888.60 2.84 0 84557 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 100 1 22850180 12179 -155.39 7.32 12 23.11 -343.00 7277.00 53500 20250219 -0.37 9350 20240206 470.05 53500 -0.37 20250219 18210 192.70 20250102 53500 -0.37 20250219 9680 450.62 20240220 5.25 N 161580 500 118 억 648759 N N 4769 N 00 N
3 20250219 150905 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 53300 5750 2 12.09 197948045900 4034166 189.28 47900 53500 46100 61800 33300 47550 49069.73 2.84 0 126534 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 100 1 22850180 12179 -155.39 7.32 12 17.65 -343.00 7277.00 53500 20250219 -0.37 9350 20240206 470.05 53500 -0.37 20250219 18210 192.70 20250102 53500 -0.37 20250219 9680 450.62 20240220 5.25 N 161580 500 118 억 648759 N N 1748 N 00 N
4 20250219 140901 57 100.00 KOSDAQ 기계·장비 N N N N N 47050 -500 5 -1.05 90543912600 1909483 89.59 47900 49450 46100 61800 33300 47550 47417.69 2.84 0 -148239 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 50 1 22850180 10751 -137.17 6.47 12 8.36 -343.00 7277.00 50900 20250217 -7.56 9350 20240206 403.21 50900 -7.56 20250217 18210 158.37 20250102 50900 -7.56 20250217 9680 386.05 20240220 5.25 N 161580 500 118 억 648759 N N 1748 N 00 N
5 20250219 130903 57 100.00 KOSDAQ 기계·장비 N N N N N 46850 -700 5 -1.47 84907751100 1788752 83.93 47900 49450 46100 61800 33300 47550 47467.37 2.84 0 -157722 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 50 1 22850180 10705 -136.59 6.44 12 7.83 -343.00 7277.00 50900 20250217 -7.96 9350 20240206 401.07 50900 -7.96 20250217 18210 157.28 20250102 50900 -7.96 20250217 9680 383.99 20240220 5.25 N 161580 500 118 억 648759 N N 1748 N 00 N
6 20250219 120901 57 100.00 KOSDAQ 기계·장비 N N N N N 47050 -500 5 -1.05 79390627850 1670627 78.39 47900 49450 46100 61800 33300 47550 47521.37 2.84 0 -130613 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 50 1 22850180 10751 -137.17 6.47 12 7.31 -343.00 7277.00 50900 20250217 -7.56 9350 20240206 403.21 50900 -7.56 20250217 18210 158.37 20250102 50900 -7.56 20250217 9680 386.05 20240220 5.25 N 161580 500 118 억 648759 N N 1748 N 00 N
7 20250219 110903 57 100.00 KOSDAQ 기계·장비 N N N N N 46250 -1300 5 -2.73 69992546750 1470410 68.99 47900 49450 46100 61800 33300 47550 47600.87 2.84 0 -135172 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 50 1 22850180 10568 -134.84 6.36 12 6.44 -343.00 7277.00 50900 20250217 -9.14 9350 20240206 394.65 50900 -9.14 20250217 18210 153.98 20250102 50900 -9.14 20250217 9680 377.79 20240220 5.25 N 161580 500 118 억 648759 N N 1748 N 00 N
8 20250219 100903 57 100.00 KOSDAQ 기계·장비 N N N N N 46900 -650 5 -1.37 58387811600 1220436 57.26 47900 49450 46100 61800 33300 47550 47842.93 2.84 0 -96131 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 50 1 22850180 10717 -136.73 6.44 12 5.34 -343.00 7277.00 50900 20250217 -7.86 9350 20240206 401.60 50900 -7.86 20250217 18210 157.55 20250102 50900 -7.86 20250217 9680 384.50 20240220 5.25 N 161580 500 118 억 648759 N N 1748 N 00 N
9 20250219 090904 57 100.00 KOSDAQ 기계·장비 N N N N N 48900 1350 2 2.84 22720539900 467764 21.95 47900 49450 47150 61800 33300 47550 48583.40 2.84 0 23661 49983 48766 47683 46466 45383 49375 47075 118 14250 500 29480 50 1 22850180 11174 -142.57 6.72 12 2.05 -343.00 7277.00 50900 20250217 -3.93 9350 20240206 422.99 50900 -3.93 20250217 18210 168.53 20250102 50900 -3.93 20250217 9680 405.17 20240220 5.25 N 161580 500 118 억 648759 N N 1748 N 00 N
10 20250218 160900 57 100.00 KOSDAQ 기계·장비 N N N N N 47550 -350 5 -0.73 100326076350 2105171 36.15 47500 48900 46600 62200 33550 47900 47657.23 2.90 0 -82094 53033 50466 48333 45766 43633 51750 47050 118 14300 500 29690 50 1 22850180 10865 -138.63 6.53 12 9.21 -343.00 7277.00 50900 20250217 -6.58 9350 20240206 408.56 50900 -6.58 20250217 18210 161.12 20250102 50900 -6.58 20250217 9680 391.22 20240220 5.40 N 161580 500 118 억 662354 N N 1734 N 00 N
11 20250218 150901 57 100.00 KOSDAQ 기계·장비 N N N N N 47350 -550 5 -1.15 96325259800 2020741 34.70 47500 48900 46600 62200 33550 47900 47668.11 2.90 0 -80560 53033 50466 48333 45766 43633 51750 47050 118 14300 500 29690 50 1 22850180 10820 -138.05 6.51 12 8.84 -343.00 7277.00 50900 20250217 -6.97 9350 20240206 406.42 50900 -6.97 20250217 18210 160.02 20250102 50900 -6.97 20250217 9680 389.15 20240220 5.40 N 161580 500 118 억 662354 N N 1950 N 00 N
12 20250218 140902 57 100.00 KOSDAQ 기계·장비 N N N N N 48000 100 2 0.21 82963424050 1738577 29.85 47500 48900 46600 62200 33550 47900 47719.00 2.90 0 7755 53033 50466 48333 45766 43633 51750 47050 118 14300 500 29690 50 1 22850180 10968 -139.94 6.60 12 7.61 -343.00 7277.00 50900 20250217 -5.70 9350 20240206 413.37 50900 -5.70 20250217 18210 163.59 20250102 50900 -5.70 20250217 9680 395.87 20240220 5.40 N 161580 500 118 억 662354 N N 1950 N 00 N