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
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
20250219,161048,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,17750,1460,2,8.96,127853523580,6748306,648.42,16480,20450,15800,21150,11410,16290,18948.07,0.94,0,6238,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1709,12.65,1.44,12,70.09,1403.00,12288.00,20450,20250219,-13.20,8173,20241209,117.18,20450,-13.20,20250219,9210,92.73,20250102,20450,-13.20,20250219,8250,115.15,20241209,4.63,N,264660,500,48 억,,90880,N,N,4,N,00,N
20250219,151052,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,17670,1380,2,8.47,125940973860,6640511,638.06,16480,20450,15800,21150,11410,16290,18965.55,0.94,0,9957,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1701,12.59,1.44,12,68.97,1403.00,12288.00,20450,20250219,-13.59,8173,20241209,116.20,20450,-13.59,20250219,9210,91.86,20250102,20450,-13.59,20250219,8250,114.18,20241209,4.63,N,264660,500,48 억,,90880,N,N,0,N,00,N
20250219,141048,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,17700,1410,2,8.66,121333738490,6379208,612.96,16480,20450,15800,21150,11410,16290,19020.19,0.94,0,881,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1704,12.62,1.44,12,66.26,1403.00,12288.00,20450,20250219,-13.45,8173,20241209,116.57,20450,-13.45,20250219,9210,92.18,20250102,20450,-13.45,20250219,8250,114.55,20241209,4.63,N,264660,500,48 억,,90880,N,N,0,N,00,N
20250219,131049,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,18490,2200,2,13.51,112423502190,5883063,565.28,16480,20450,15800,21150,11410,16290,19109.69,0.94,0,-12773,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1780,13.18,1.50,12,61.10,1403.00,12288.00,20450,20250219,-9.58,8173,20241209,126.23,20450,-9.58,20250219,9210,100.76,20250102,20450,-9.58,20250219,8250,124.12,20241209,4.63,N,264660,500,48 억,,90880,N,N,0,N,00,N
20250219,121048,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,18680,2390,2,14.67,93513818550,4882704,469.16,16480,20450,15800,21150,11410,16290,19152.06,0.94,0,-15991,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1798,13.31,1.52,12,50.71,1403.00,12288.00,20450,20250219,-8.66,8173,20241209,128.56,20450,-8.66,20250219,9210,102.82,20250102,20450,-8.66,20250219,8250,126.42,20241209,4.63,N,264660,500,48 억,,90880,N,N,0,N,00,N
20250219,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17340,1050,2,6.45,5684230920,344269,33.08,16480,17480,15800,21150,11410,16290,16511.02,0.94,0,25611,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1669,12.36,1.41,12,3.58,1403.00,12288.00,20210,20240430,-14.20,8173,20241209,112.16,17570,-1.31,20250210,9210,88.27,20250102,20400,-15.00,20240430,8250,110.18,20241209,4.63,N,264660,500,48 억,,90880,N,N,0,N,00,N
20250219,101050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16260,-30,5,-0.18,2319212680,141744,13.62,16480,16620,16100,21150,11410,16290,16361.98,0.94,0,2302,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1565,11.59,1.32,12,1.47,1403.00,12288.00,20210,20240430,-19.54,8173,20241209,98.95,17570,-7.46,20250210,9210,76.55,20250102,20400,-20.29,20240430,8250,97.09,20241209,4.63,N,264660,500,48 억,,90880,N,N,0,N,00,N
20250219,091051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16340,50,2,0.31,921538950,55999,5.38,16480,16620,16320,21150,11410,16290,16456.35,0.94,0,-7447,18083,17186,16313,15416,14543,17635,15865,48,4860,500,10420,10,1,9627896,1573,11.65,1.33,12,0.58,1403.00,12288.00,20210,20240430,-19.15,8173,20241209,99.93,17570,-7.00,20250210,9210,77.42,20250102,20400,-19.90,20240430,8250,98.06,20241209,4.63,N,264660,500,48 억,,90880,N,N,0,N,00,N
20250218,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16290,470,2,2.97,17063396180,1034198,162.37,15650,17210,15440,20550,11080,15820,16499.44,0.86,0,5956,16820,16320,15910,15410,15000,16570,15660,48,4730,500,10120,10,1,9627896,1568,11.61,1.33,12,10.74,1403.00,12288.00,20210,20240430,-19.40,8173,20241209,99.31,17570,-7.29,20250210,9210,76.87,20250102,20400,-20.15,20240430,8250,97.45,20241209,5.11,N,264660,500,48 억,,82874,N,N,0,N,00,N
20250218,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16260,440,2,2.78,16697281110,1011676,158.83,15650,17210,15440,20550,11080,15820,16504.68,0.86,0,6859,16820,16320,15910,15410,15000,16570,15660,48,4730,500,10120,10,1,9627896,1565,11.59,1.32,12,10.51,1403.00,12288.00,20210,20240430,-19.54,8173,20241209,98.95,17570,-7.46,20250210,9210,76.55,20250102,20400,-20.29,20240430,8250,97.09,20241209,5.11,N,264660,500,48 억,,82874,N,N,0,N,00,N
20250218,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16510,690,2,4.36,15312783120,926988,145.54,15650,17210,15440,20550,11080,15820,16518.98,0.86,0,3094,16820,16320,15910,15410,15000,16570,15660,48,4730,500,10120,10,1,9627896,1590,11.77,1.34,12,9.63,1403.00,12288.00,20210,20240430,-18.31,8173,20241209,102.01,17570,-6.03,20250210,9210,79.26,20250102,20400,-19.07,20240430,8250,100.12,20241209,5.11,N,264660,500,48 억,,82874,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 161048 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 17750 1460 2 8.96 127853523580 6748306 648.42 16480 20450 15800 21150 11410 16290 18948.07 0.94 0 6238 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1709 12.65 1.44 12 70.09 1403.00 12288.00 20450 20250219 -13.20 8173 20241209 117.18 20450 -13.20 20250219 9210 92.73 20250102 20450 -13.20 20250219 8250 115.15 20241209 4.63 N 264660 500 48 억 90880 N N 4 N 00 N
3 20250219 151052 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 17670 1380 2 8.47 125940973860 6640511 638.06 16480 20450 15800 21150 11410 16290 18965.55 0.94 0 9957 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1701 12.59 1.44 12 68.97 1403.00 12288.00 20450 20250219 -13.59 8173 20241209 116.20 20450 -13.59 20250219 9210 91.86 20250102 20450 -13.59 20250219 8250 114.18 20241209 4.63 N 264660 500 48 억 90880 N N 0 N 00 N
4 20250219 141048 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 17700 1410 2 8.66 121333738490 6379208 612.96 16480 20450 15800 21150 11410 16290 19020.19 0.94 0 881 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1704 12.62 1.44 12 66.26 1403.00 12288.00 20450 20250219 -13.45 8173 20241209 116.57 20450 -13.45 20250219 9210 92.18 20250102 20450 -13.45 20250219 8250 114.55 20241209 4.63 N 264660 500 48 억 90880 N N 0 N 00 N
5 20250219 131049 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 18490 2200 2 13.51 112423502190 5883063 565.28 16480 20450 15800 21150 11410 16290 19109.69 0.94 0 -12773 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1780 13.18 1.50 12 61.10 1403.00 12288.00 20450 20250219 -9.58 8173 20241209 126.23 20450 -9.58 20250219 9210 100.76 20250102 20450 -9.58 20250219 8250 124.12 20241209 4.63 N 264660 500 48 억 90880 N N 0 N 00 N
6 20250219 121048 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 18680 2390 2 14.67 93513818550 4882704 469.16 16480 20450 15800 21150 11410 16290 19152.06 0.94 0 -15991 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1798 13.31 1.52 12 50.71 1403.00 12288.00 20450 20250219 -8.66 8173 20241209 128.56 20450 -8.66 20250219 9210 102.82 20250102 20450 -8.66 20250219 8250 126.42 20241209 4.63 N 264660 500 48 억 90880 N N 0 N 00 N
7 20250219 111049 57 100.00 KOSDAQ 기계·장비 N N N N N 17340 1050 2 6.45 5684230920 344269 33.08 16480 17480 15800 21150 11410 16290 16511.02 0.94 0 25611 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1669 12.36 1.41 12 3.58 1403.00 12288.00 20210 20240430 -14.20 8173 20241209 112.16 17570 -1.31 20250210 9210 88.27 20250102 20400 -15.00 20240430 8250 110.18 20241209 4.63 N 264660 500 48 억 90880 N N 0 N 00 N
8 20250219 101050 57 100.00 KOSDAQ 기계·장비 N N N N N 16260 -30 5 -0.18 2319212680 141744 13.62 16480 16620 16100 21150 11410 16290 16361.98 0.94 0 2302 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1565 11.59 1.32 12 1.47 1403.00 12288.00 20210 20240430 -19.54 8173 20241209 98.95 17570 -7.46 20250210 9210 76.55 20250102 20400 -20.29 20240430 8250 97.09 20241209 4.63 N 264660 500 48 억 90880 N N 0 N 00 N
9 20250219 091051 57 100.00 KOSDAQ 기계·장비 N N N N N 16340 50 2 0.31 921538950 55999 5.38 16480 16620 16320 21150 11410 16290 16456.35 0.94 0 -7447 18083 17186 16313 15416 14543 17635 15865 48 4860 500 10420 10 1 9627896 1573 11.65 1.33 12 0.58 1403.00 12288.00 20210 20240430 -19.15 8173 20241209 99.93 17570 -7.00 20250210 9210 77.42 20250102 20400 -19.90 20240430 8250 98.06 20241209 4.63 N 264660 500 48 억 90880 N N 0 N 00 N
10 20250218 161045 57 100.00 KOSDAQ 기계·장비 N N N N N 16290 470 2 2.97 17063396180 1034198 162.37 15650 17210 15440 20550 11080 15820 16499.44 0.86 0 5956 16820 16320 15910 15410 15000 16570 15660 48 4730 500 10120 10 1 9627896 1568 11.61 1.33 12 10.74 1403.00 12288.00 20210 20240430 -19.40 8173 20241209 99.31 17570 -7.29 20250210 9210 76.87 20250102 20400 -20.15 20240430 8250 97.45 20241209 5.11 N 264660 500 48 억 82874 N N 0 N 00 N
11 20250218 151047 57 100.00 KOSDAQ 기계·장비 N N N N N 16260 440 2 2.78 16697281110 1011676 158.83 15650 17210 15440 20550 11080 15820 16504.68 0.86 0 6859 16820 16320 15910 15410 15000 16570 15660 48 4730 500 10120 10 1 9627896 1565 11.59 1.32 12 10.51 1403.00 12288.00 20210 20240430 -19.54 8173 20241209 98.95 17570 -7.46 20250210 9210 76.55 20250102 20400 -20.29 20240430 8250 97.09 20241209 5.11 N 264660 500 48 억 82874 N N 0 N 00 N
12 20250218 141048 57 100.00 KOSDAQ 기계·장비 N N N N N 16510 690 2 4.36 15312783120 926988 145.54 15650 17210 15440 20550 11080 15820 16518.98 0.86 0 3094 16820 16320 15910 15410 15000 16570 15660 48 4730 500 10120 10 1 9627896 1590 11.77 1.34 12 9.63 1403.00 12288.00 20210 20240430 -18.31 8173 20241209 102.01 17570 -6.03 20250210 9210 79.26 20250102 20400 -19.07 20240430 8250 100.12 20241209 5.11 N 264660 500 48 억 82874 N N 0 N 00 N