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
388720/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
20250219,161236,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,68300,3300,2,5.08,388929801300,5316470,146.78,69700,82000,67600,84500,45500,65000,73160.21,15.37,0,37016,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,7823,-91.19,17.50,12,46.42,-749.00,3903.00,82000,20250219,-16.71,22350,20240805,205.59,82000,-16.71,20250219,30500,123.93,20250203,82000,-16.71,20250219,22350,205.59,20240805,3.37,N,388720,500,57 억,,1759904,N,N,1025,N,00,N
20250219,151239,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,67900,2900,2,4.46,383642041300,5239038,144.64,69700,82000,67600,84500,45500,65000,73227.60,15.37,0,17046,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,7777,-90.65,17.40,12,45.74,-749.00,3903.00,82000,20250219,-17.20,22350,20240805,203.80,82000,-17.20,20250219,30500,122.62,20250203,82000,-17.20,20250219,22350,203.80,20240805,3.37,N,388720,500,57 억,,1759904,N,N,384,N,00,N
20250219,141235,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,69400,4400,2,6.77,361169542000,4912871,135.64,69700,82000,68800,84500,45500,65000,73514.99,15.37,0,-24827,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,7949,-92.66,17.78,12,42.89,-749.00,3903.00,82000,20250219,-15.37,22350,20240805,210.51,82000,-15.37,20250219,30500,127.54,20250203,82000,-15.37,20250219,22350,210.51,20240805,3.37,N,388720,500,57 억,,1759904,N,N,384,N,00,N
20250219,131236,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,70300,5300,2,8.15,347272031600,4714674,130.16,69700,82000,68800,84500,45500,65000,73657.73,15.37,0,-27404,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,8052,-93.86,18.01,12,41.16,-749.00,3903.00,82000,20250219,-14.27,22350,20240805,214.54,82000,-14.27,20250219,30500,130.49,20250203,82000,-14.27,20250219,22350,214.54,20240805,3.37,N,388720,500,57 억,,1759904,N,N,384,N,00,N
20250219,121236,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,70300,5300,2,8.15,337635988700,4577802,126.39,69700,82000,68800,84500,45500,65000,73755.07,15.37,0,-31854,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,8052,-93.86,18.01,12,39.97,-749.00,3903.00,82000,20250219,-14.27,22350,20240805,214.54,82000,-14.27,20250219,30500,130.49,20250203,82000,-14.27,20250219,22350,214.54,20240805,3.37,N,388720,500,57 억,,1759904,N,N,384,N,00,N
20250219,111237,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,69800,4800,2,7.38,318298081400,4304112,118.83,69700,82000,68800,84500,45500,65000,73952.12,15.37,0,-44058,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,7994,-93.19,17.88,12,37.58,-749.00,3903.00,82000,20250219,-14.88,22350,20240805,212.30,82000,-14.88,20250219,30500,128.85,20250203,82000,-14.88,20250219,22350,212.30,20240805,3.37,N,388720,500,57 억,,1759904,N,N,384,N,00,N
20250219,101237,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,71500,6500,2,10.00,291263892700,3922045,108.28,69700,82000,68800,84500,45500,65000,74263.31,15.37,0,-40598,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,8189,-95.46,18.32,12,34.24,-749.00,3903.00,82000,20250219,-12.80,22350,20240805,219.91,82000,-12.80,20250219,30500,134.43,20250203,82000,-12.80,20250219,22350,219.91,20240805,3.37,N,388720,500,57 억,,1759904,N,N,384,N,00,N
20250219,091239,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,75900,10900,2,16.77,107617281000,1497454,41.34,69700,76200,68800,84500,45500,65000,71866.90,15.37,0,-41393,72666,68832,61166,57332,49666,70750,59250,57,19500,500,46800,100,1,11453434,8693,-101.34,19.45,12,13.07,-749.00,3903.00,76200,20250219,-0.39,22350,20240805,239.60,76200,-0.39,20250219,30500,148.85,20250203,76200,-0.39,20250219,22350,239.60,20240805,3.37,N,388720,500,57 억,,1759904,N,N,384,N,00,N
20250218,161231,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,65000,15000,1,30.00,218465523200,3621754,382.57,54000,65000,53500,65000,35000,50000,60320.35,14.20,0,136564,53333,51666,48333,46666,43333,52500,47500,57,15000,500,36000,100,1,11453434,7445,-86.78,16.65,12,31.62,-749.00,3903.00,65000,20250218,0.00,22350,20240805,190.83,65000,0.00,20250218,30500,113.11,20250203,65000,0.00,20250218,22350,190.83,20240805,3.33,N,388720,500,57 억,,1626609,N,N,384,N,00,N
20250218,151233,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,65000,15000,1,30.00,218409883200,3620898,382.48,54000,65000,53500,65000,35000,50000,60319.26,14.20,0,136710,53333,51666,48333,46666,43333,52500,47500,57,15000,500,36000,100,1,11453434,7445,-86.78,16.65,12,31.61,-749.00,3903.00,65000,20250218,0.00,22350,20240805,190.83,65000,0.00,20250218,30500,113.11,20250203,65000,0.00,20250218,22350,190.83,20240805,3.33,N,388720,500,57 억,,1626609,N,N,43,N,00,N
20250218,141235,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,65000,15000,1,30.00,218205068200,3617747,382.14,54000,65000,53500,65000,35000,50000,60315.18,14.20,0,136762,53333,51666,48333,46666,43333,52500,47500,57,15000,500,36000,100,1,11453434,7445,-86.78,16.65,12,31.59,-749.00,3903.00,65000,20250218,0.00,22350,20240805,190.83,65000,0.00,20250218,30500,113.11,20250203,65000,0.00,20250218,22350,190.83,20240805,3.33,N,388720,500,57 억,,1626609,N,N,43,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 161236 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 68300 3300 2 5.08 388929801300 5316470 146.78 69700 82000 67600 84500 45500 65000 73160.21 15.37 0 37016 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 7823 -91.19 17.50 12 46.42 -749.00 3903.00 82000 20250219 -16.71 22350 20240805 205.59 82000 -16.71 20250219 30500 123.93 20250203 82000 -16.71 20250219 22350 205.59 20240805 3.37 N 388720 500 57 억 1759904 N N 1025 N 00 N
3 20250219 151239 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 67900 2900 2 4.46 383642041300 5239038 144.64 69700 82000 67600 84500 45500 65000 73227.60 15.37 0 17046 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 7777 -90.65 17.40 12 45.74 -749.00 3903.00 82000 20250219 -17.20 22350 20240805 203.80 82000 -17.20 20250219 30500 122.62 20250203 82000 -17.20 20250219 22350 203.80 20240805 3.37 N 388720 500 57 억 1759904 N N 384 N 00 N
4 20250219 141235 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 69400 4400 2 6.77 361169542000 4912871 135.64 69700 82000 68800 84500 45500 65000 73514.99 15.37 0 -24827 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 7949 -92.66 17.78 12 42.89 -749.00 3903.00 82000 20250219 -15.37 22350 20240805 210.51 82000 -15.37 20250219 30500 127.54 20250203 82000 -15.37 20250219 22350 210.51 20240805 3.37 N 388720 500 57 억 1759904 N N 384 N 00 N
5 20250219 131236 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 70300 5300 2 8.15 347272031600 4714674 130.16 69700 82000 68800 84500 45500 65000 73657.73 15.37 0 -27404 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 8052 -93.86 18.01 12 41.16 -749.00 3903.00 82000 20250219 -14.27 22350 20240805 214.54 82000 -14.27 20250219 30500 130.49 20250203 82000 -14.27 20250219 22350 214.54 20240805 3.37 N 388720 500 57 억 1759904 N N 384 N 00 N
6 20250219 121236 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 70300 5300 2 8.15 337635988700 4577802 126.39 69700 82000 68800 84500 45500 65000 73755.07 15.37 0 -31854 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 8052 -93.86 18.01 12 39.97 -749.00 3903.00 82000 20250219 -14.27 22350 20240805 214.54 82000 -14.27 20250219 30500 130.49 20250203 82000 -14.27 20250219 22350 214.54 20240805 3.37 N 388720 500 57 억 1759904 N N 384 N 00 N
7 20250219 111237 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 69800 4800 2 7.38 318298081400 4304112 118.83 69700 82000 68800 84500 45500 65000 73952.12 15.37 0 -44058 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 7994 -93.19 17.88 12 37.58 -749.00 3903.00 82000 20250219 -14.88 22350 20240805 212.30 82000 -14.88 20250219 30500 128.85 20250203 82000 -14.88 20250219 22350 212.30 20240805 3.37 N 388720 500 57 억 1759904 N N 384 N 00 N
8 20250219 101237 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 71500 6500 2 10.00 291263892700 3922045 108.28 69700 82000 68800 84500 45500 65000 74263.31 15.37 0 -40598 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 8189 -95.46 18.32 12 34.24 -749.00 3903.00 82000 20250219 -12.80 22350 20240805 219.91 82000 -12.80 20250219 30500 134.43 20250203 82000 -12.80 20250219 22350 219.91 20240805 3.37 N 388720 500 57 억 1759904 N N 384 N 00 N
9 20250219 091239 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 75900 10900 2 16.77 107617281000 1497454 41.34 69700 76200 68800 84500 45500 65000 71866.90 15.37 0 -41393 72666 68832 61166 57332 49666 70750 59250 57 19500 500 46800 100 1 11453434 8693 -101.34 19.45 12 13.07 -749.00 3903.00 76200 20250219 -0.39 22350 20240805 239.60 76200 -0.39 20250219 30500 148.85 20250203 76200 -0.39 20250219 22350 239.60 20240805 3.37 N 388720 500 57 억 1759904 N N 384 N 00 N
10 20250218 161231 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 65000 15000 1 30.00 218465523200 3621754 382.57 54000 65000 53500 65000 35000 50000 60320.35 14.20 0 136564 53333 51666 48333 46666 43333 52500 47500 57 15000 500 36000 100 1 11453434 7445 -86.78 16.65 12 31.62 -749.00 3903.00 65000 20250218 0.00 22350 20240805 190.83 65000 0.00 20250218 30500 113.11 20250203 65000 0.00 20250218 22350 190.83 20240805 3.33 N 388720 500 57 억 1626609 N N 384 N 00 N
11 20250218 151233 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 65000 15000 1 30.00 218409883200 3620898 382.48 54000 65000 53500 65000 35000 50000 60319.26 14.20 0 136710 53333 51666 48333 46666 43333 52500 47500 57 15000 500 36000 100 1 11453434 7445 -86.78 16.65 12 31.61 -749.00 3903.00 65000 20250218 0.00 22350 20240805 190.83 65000 0.00 20250218 30500 113.11 20250203 65000 0.00 20250218 22350 190.83 20240805 3.33 N 388720 500 57 억 1626609 N N 43 N 00 N
12 20250218 141235 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 65000 15000 1 30.00 218205068200 3617747 382.14 54000 65000 53500 65000 35000 50000 60315.18 14.20 0 136762 53333 51666 48333 46666 43333 52500 47500 57 15000 500 36000 100 1 11453434 7445 -86.78 16.65 12 31.59 -749.00 3903.00 65000 20250218 0.00 22350 20240805 190.83 65000 0.00 20250218 30500 113.11 20250203 65000 0.00 20250218 22350 190.83 20240805 3.33 N 388720 500 57 억 1626609 N N 43 N 00 N