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
232680/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
20250219,161015,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10710,400,2,3.88,42877468160,3867040,82.02,10700,11760,10080,13400,7220,10310,11088.57,1.15,0,-45951,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1342,57.89,4.38,12,30.85,185.00,2448.00,11760,20250219,-8.93,5680,20241209,88.56,11760,-8.93,20250219,6310,69.73,20250102,11760,-8.93,20250219,5680,88.56,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250219,151019,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10640,330,2,3.20,42214092660,3804861,80.70,10700,11760,10080,13400,7220,10310,11094.78,1.15,0,-44053,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1334,57.51,4.35,12,30.36,185.00,2448.00,11760,20250219,-9.52,5680,20241209,87.32,11760,-9.52,20250219,6310,68.62,20250102,11760,-9.52,20250219,5680,87.32,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250219,141015,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10590,280,2,2.72,41158674360,3705448,78.59,10700,11760,10080,13400,7220,10310,11107.61,1.15,0,-52966,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1327,57.24,4.33,12,29.56,185.00,2448.00,11760,20250219,-9.95,5680,20241209,86.44,11760,-9.95,20250219,6310,67.83,20250102,11760,-9.95,20250219,5680,86.44,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250219,131016,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10980,670,2,6.50,38550245470,3462759,73.45,10700,11760,10080,13400,7220,10310,11132.81,1.15,0,-68293,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1376,59.35,4.49,12,27.63,185.00,2448.00,11760,20250219,-6.63,5680,20241209,93.31,11760,-6.63,20250219,6310,74.01,20250102,11760,-6.63,20250219,5680,93.31,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250219,121015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,670,2,6.50,19068692710,1752168,37.16,10700,11220,10080,13400,7220,10310,10882.91,1.15,0,-39501,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1376,59.35,4.49,12,13.98,185.00,2448.00,11230,20250218,-2.23,5680,20241209,93.31,11230,-2.23,20250218,6310,74.01,20250102,11230,-2.23,20250218,5680,93.31,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250219,111016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,610,2,5.92,17305722980,1590387,33.73,10700,11220,10080,13400,7220,10310,10881.45,1.15,0,-55827,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1369,59.03,4.46,12,12.69,185.00,2448.00,11230,20250218,-2.76,5680,20241209,92.25,11230,-2.76,20250218,6310,73.06,20250102,11230,-2.76,20250218,5680,92.25,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250219,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,720,2,6.98,10033179620,918463,19.48,10700,11160,10580,13400,7220,10310,10923.88,1.15,0,-7608,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1383,59.62,4.51,12,7.33,185.00,2448.00,11230,20250218,-1.78,5680,20241209,94.19,11230,-1.78,20250218,6310,74.80,20250102,11230,-1.78,20250218,5680,94.19,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250219,091017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,690,2,6.69,4199239490,386488,8.20,10700,11070,10580,13400,7220,10310,10865.12,1.15,0,-18661,12336,11322,10216,9202,8096,11830,9710,63,3090,500,7210,10,1,12534234,1379,59.46,4.49,12,3.08,185.00,2448.00,11230,20250218,-2.05,5680,20241209,93.66,11230,-2.05,20250218,6310,74.33,20250102,11230,-2.05,20250218,5680,93.66,20241209,3.72,N,232680,500,62 억,,144379,N,N,0,N,00,N
20250218,161012,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10310,1040,2,11.22,49034918020,4693122,1039.11,9400,11230,9110,12050,6490,9270,10448.65,0.34,0,104927,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1292,55.73,4.21,12,37.44,185.00,2448.00,11230,20250218,-8.19,5680,20241209,81.51,11230,-8.19,20250218,6310,63.39,20250102,11230,-8.19,20250218,5680,81.51,20241209,3.97,N,232680,500,62 억,,42394,N,N,0,N,00,N
20250218,151014,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10450,1180,2,12.73,47986795990,4591896,1016.69,9400,11230,9110,12050,6490,9270,10450.50,0.34,0,82084,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1310,56.49,4.27,12,36.63,185.00,2448.00,11230,20250218,-6.95,5680,20241209,83.98,11230,-6.95,20250218,6310,65.61,20250102,11230,-6.95,20250218,5680,83.98,20241209,3.97,N,232680,500,62 억,,42394,N,N,0,N,00,N
20250218,141015,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10590,1320,2,14.24,45918412090,4395642,973.24,9400,11230,9110,12050,6490,9270,10446.53,0.34,0,50671,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1327,57.24,4.33,12,35.07,185.00,2448.00,11230,20250218,-5.70,5680,20241209,86.44,11230,-5.70,20250218,6310,67.83,20250102,11230,-5.70,20250218,5680,86.44,20241209,3.97,N,232680,500,62 억,,42394,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 20250219 161015 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10710 400 2 3.88 42877468160 3867040 82.02 10700 11760 10080 13400 7220 10310 11088.57 1.15 0 -45951 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1342 57.89 4.38 12 30.85 185.00 2448.00 11760 20250219 -8.93 5680 20241209 88.56 11760 -8.93 20250219 6310 69.73 20250102 11760 -8.93 20250219 5680 88.56 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
3 20250219 151019 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10640 330 2 3.20 42214092660 3804861 80.70 10700 11760 10080 13400 7220 10310 11094.78 1.15 0 -44053 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1334 57.51 4.35 12 30.36 185.00 2448.00 11760 20250219 -9.52 5680 20241209 87.32 11760 -9.52 20250219 6310 68.62 20250102 11760 -9.52 20250219 5680 87.32 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
4 20250219 141015 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10590 280 2 2.72 41158674360 3705448 78.59 10700 11760 10080 13400 7220 10310 11107.61 1.15 0 -52966 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1327 57.24 4.33 12 29.56 185.00 2448.00 11760 20250219 -9.95 5680 20241209 86.44 11760 -9.95 20250219 6310 67.83 20250102 11760 -9.95 20250219 5680 86.44 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
5 20250219 131016 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10980 670 2 6.50 38550245470 3462759 73.45 10700 11760 10080 13400 7220 10310 11132.81 1.15 0 -68293 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1376 59.35 4.49 12 27.63 185.00 2448.00 11760 20250219 -6.63 5680 20241209 93.31 11760 -6.63 20250219 6310 74.01 20250102 11760 -6.63 20250219 5680 93.31 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
6 20250219 121015 57 100.00 KOSDAQ 기계·장비 N N N N N 10980 670 2 6.50 19068692710 1752168 37.16 10700 11220 10080 13400 7220 10310 10882.91 1.15 0 -39501 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1376 59.35 4.49 12 13.98 185.00 2448.00 11230 20250218 -2.23 5680 20241209 93.31 11230 -2.23 20250218 6310 74.01 20250102 11230 -2.23 20250218 5680 93.31 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
7 20250219 111016 57 100.00 KOSDAQ 기계·장비 N N N N N 10920 610 2 5.92 17305722980 1590387 33.73 10700 11220 10080 13400 7220 10310 10881.45 1.15 0 -55827 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1369 59.03 4.46 12 12.69 185.00 2448.00 11230 20250218 -2.76 5680 20241209 92.25 11230 -2.76 20250218 6310 73.06 20250102 11230 -2.76 20250218 5680 92.25 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
8 20250219 101017 57 100.00 KOSDAQ 기계·장비 N N N N N 11030 720 2 6.98 10033179620 918463 19.48 10700 11160 10580 13400 7220 10310 10923.88 1.15 0 -7608 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1383 59.62 4.51 12 7.33 185.00 2448.00 11230 20250218 -1.78 5680 20241209 94.19 11230 -1.78 20250218 6310 74.80 20250102 11230 -1.78 20250218 5680 94.19 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
9 20250219 091017 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 690 2 6.69 4199239490 386488 8.20 10700 11070 10580 13400 7220 10310 10865.12 1.15 0 -18661 12336 11322 10216 9202 8096 11830 9710 63 3090 500 7210 10 1 12534234 1379 59.46 4.49 12 3.08 185.00 2448.00 11230 20250218 -2.05 5680 20241209 93.66 11230 -2.05 20250218 6310 74.33 20250102 11230 -2.05 20250218 5680 93.66 20241209 3.72 N 232680 500 62 억 144379 N N 0 N 00 N
10 20250218 161012 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10310 1040 2 11.22 49034918020 4693122 1039.11 9400 11230 9110 12050 6490 9270 10448.65 0.34 0 104927 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1292 55.73 4.21 12 37.44 185.00 2448.00 11230 20250218 -8.19 5680 20241209 81.51 11230 -8.19 20250218 6310 63.39 20250102 11230 -8.19 20250218 5680 81.51 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N
11 20250218 151014 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10450 1180 2 12.73 47986795990 4591896 1016.69 9400 11230 9110 12050 6490 9270 10450.50 0.34 0 82084 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1310 56.49 4.27 12 36.63 185.00 2448.00 11230 20250218 -6.95 5680 20241209 83.98 11230 -6.95 20250218 6310 65.61 20250102 11230 -6.95 20250218 5680 83.98 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N
12 20250218 141015 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10590 1320 2 14.24 45918412090 4395642 973.24 9400 11230 9110 12050 6490 9270 10446.53 0.34 0 50671 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1327 57.24 4.33 12 35.07 185.00 2448.00 11230 20250218 -5.70 5680 20241209 86.44 11230 -5.70 20250218 6310 67.83 20250102 11230 -5.70 20250218 5680 86.44 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N