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
452450/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
20250219,161322,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13450,680,2,5.32,258489059520,18776433,71.83,12880,14390,12880,16600,8940,12770,13767.67,1.10,0,-262007,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,4819,59.78,10.60,12,52.41,225.00,1269.00,14390,20250219,-6.53,3605,20250204,273.09,14390,-6.53,20250219,3605,273.09,20250204,14390,-6.53,20250219,3605,273.09,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250219,151327,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13410,640,2,5.01,253334911890,18389899,70.35,12880,14390,12880,16600,8940,12770,13776.03,1.10,0,-255106,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,4804,59.60,10.57,12,51.33,225.00,1269.00,14390,20250219,-6.81,3605,20250204,271.98,14390,-6.81,20250219,3605,271.98,20250204,14390,-6.81,20250219,3605,271.98,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250219,141322,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13110,340,2,2.66,236958004720,17159241,65.64,12880,14390,12880,16600,8940,12770,13809.65,1.10,0,-283098,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,4697,58.27,10.33,12,47.90,225.00,1269.00,14390,20250219,-8.90,3605,20250204,263.66,14390,-8.90,20250219,3605,263.66,20250204,14390,-8.90,20250219,3605,263.66,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250219,131322,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13610,840,2,6.58,213167916640,15363262,58.77,12880,14390,12880,16600,8940,12770,13875.52,1.10,0,-262820,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,4876,60.49,10.72,12,42.88,225.00,1269.00,14390,20250219,-5.42,3605,20250204,277.53,14390,-5.42,20250219,3605,277.53,20250204,14390,-5.42,20250219,3605,277.53,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250219,121322,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13760,990,2,7.75,203259263780,14639931,56.00,12880,14390,12880,16600,8940,12770,13884.26,1.10,0,-230122,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,4930,61.16,10.84,12,40.86,225.00,1269.00,14390,20250219,-4.38,3605,20250204,281.69,14390,-4.38,20250219,3605,281.69,20250204,14390,-4.38,20250219,3605,281.69,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250219,111323,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13760,990,2,7.75,188164034890,13552486,51.84,12880,14390,12880,16600,8940,12770,13884.50,1.10,0,-219057,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,4930,61.16,10.84,12,37.83,225.00,1269.00,14390,20250219,-4.38,3605,20250204,281.69,14390,-4.38,20250219,3605,281.69,20250204,14390,-4.38,20250219,3605,281.69,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250219,101323,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13990,1220,2,9.55,165429086810,11896616,45.51,12880,14390,12880,16600,8940,12770,13906.02,1.10,0,-112152,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,5012,62.18,11.02,12,33.21,225.00,1269.00,14390,20250219,-2.78,3605,20250204,288.07,14390,-2.78,20250219,3605,288.07,20250204,14390,-2.78,20250219,3605,288.07,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250219,091325,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13690,920,2,7.20,58988205720,4333943,16.58,12880,14170,12880,16600,8940,12770,13611.69,1.10,0,-15333,14703,13736,12283,11316,9863,14220,11800,36,3830,100,8930,10,1,35826000,4905,60.84,10.79,12,12.10,225.00,1269.00,14170,20250219,-3.39,3605,20250204,279.75,14170,-3.39,20250219,3605,279.75,20250204,14170,-3.39,20250219,3605,279.75,20250204,0.00,N,452450,100,35 억,,392867,N,N,0,N,00,N
20250218,161318,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12770,1470,2,13.01,313463826350,25705547,88.19,11210,13250,10830,14690,7910,11300,12192.12,0.62,0,184325,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4575,56.76,10.06,12,71.75,225.00,1269.00,13250,20250218,-3.62,3605,20250204,254.23,13250,-3.62,20250218,3605,254.23,20250204,13250,-3.62,20250218,3605,254.23,20250204,0.00,N,452450,100,35 억,,221923,N,N,0,N,00,N
20250218,151319,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12620,1320,2,11.68,303142225660,24895389,85.41,11210,13250,10830,14690,7910,11300,12176.98,0.62,0,141715,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4521,56.09,9.94,12,69.49,225.00,1269.00,13250,20250218,-4.75,3605,20250204,250.07,13250,-4.75,20250218,3605,250.07,20250204,13250,-4.75,20250218,3605,250.07,20250204,0.00,N,452450,100,35 억,,221923,N,N,0,N,00,N
20250218,141321,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12920,1620,2,14.34,244929569630,20311365,69.68,11210,13250,10830,14690,7910,11300,12059.10,0.62,0,131049,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4629,57.42,10.18,12,56.69,225.00,1269.00,13250,20250218,-2.49,3605,20250204,258.39,13250,-2.49,20250218,3605,258.39,20250204,13250,-2.49,20250218,3605,258.39,20250204,0.00,N,452450,100,35 억,,221923,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 161322 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13450 680 2 5.32 258489059520 18776433 71.83 12880 14390 12880 16600 8940 12770 13767.67 1.10 0 -262007 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 4819 59.78 10.60 12 52.41 225.00 1269.00 14390 20250219 -6.53 3605 20250204 273.09 14390 -6.53 20250219 3605 273.09 20250204 14390 -6.53 20250219 3605 273.09 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
3 20250219 151327 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13410 640 2 5.01 253334911890 18389899 70.35 12880 14390 12880 16600 8940 12770 13776.03 1.10 0 -255106 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 4804 59.60 10.57 12 51.33 225.00 1269.00 14390 20250219 -6.81 3605 20250204 271.98 14390 -6.81 20250219 3605 271.98 20250204 14390 -6.81 20250219 3605 271.98 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
4 20250219 141322 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13110 340 2 2.66 236958004720 17159241 65.64 12880 14390 12880 16600 8940 12770 13809.65 1.10 0 -283098 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 4697 58.27 10.33 12 47.90 225.00 1269.00 14390 20250219 -8.90 3605 20250204 263.66 14390 -8.90 20250219 3605 263.66 20250204 14390 -8.90 20250219 3605 263.66 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
5 20250219 131322 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13610 840 2 6.58 213167916640 15363262 58.77 12880 14390 12880 16600 8940 12770 13875.52 1.10 0 -262820 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 4876 60.49 10.72 12 42.88 225.00 1269.00 14390 20250219 -5.42 3605 20250204 277.53 14390 -5.42 20250219 3605 277.53 20250204 14390 -5.42 20250219 3605 277.53 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
6 20250219 121322 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13760 990 2 7.75 203259263780 14639931 56.00 12880 14390 12880 16600 8940 12770 13884.26 1.10 0 -230122 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 4930 61.16 10.84 12 40.86 225.00 1269.00 14390 20250219 -4.38 3605 20250204 281.69 14390 -4.38 20250219 3605 281.69 20250204 14390 -4.38 20250219 3605 281.69 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
7 20250219 111323 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13760 990 2 7.75 188164034890 13552486 51.84 12880 14390 12880 16600 8940 12770 13884.50 1.10 0 -219057 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 4930 61.16 10.84 12 37.83 225.00 1269.00 14390 20250219 -4.38 3605 20250204 281.69 14390 -4.38 20250219 3605 281.69 20250204 14390 -4.38 20250219 3605 281.69 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
8 20250219 101323 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13990 1220 2 9.55 165429086810 11896616 45.51 12880 14390 12880 16600 8940 12770 13906.02 1.10 0 -112152 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 5012 62.18 11.02 12 33.21 225.00 1269.00 14390 20250219 -2.78 3605 20250204 288.07 14390 -2.78 20250219 3605 288.07 20250204 14390 -2.78 20250219 3605 288.07 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
9 20250219 091325 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13690 920 2 7.20 58988205720 4333943 16.58 12880 14170 12880 16600 8940 12770 13611.69 1.10 0 -15333 14703 13736 12283 11316 9863 14220 11800 36 3830 100 8930 10 1 35826000 4905 60.84 10.79 12 12.10 225.00 1269.00 14170 20250219 -3.39 3605 20250204 279.75 14170 -3.39 20250219 3605 279.75 20250204 14170 -3.39 20250219 3605 279.75 20250204 0.00 N 452450 100 35 억 392867 N N 0 N 00 N
10 20250218 161318 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12770 1470 2 13.01 313463826350 25705547 88.19 11210 13250 10830 14690 7910 11300 12192.12 0.62 0 184325 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4575 56.76 10.06 12 71.75 225.00 1269.00 13250 20250218 -3.62 3605 20250204 254.23 13250 -3.62 20250218 3605 254.23 20250204 13250 -3.62 20250218 3605 254.23 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N
11 20250218 151319 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12620 1320 2 11.68 303142225660 24895389 85.41 11210 13250 10830 14690 7910 11300 12176.98 0.62 0 141715 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4521 56.09 9.94 12 69.49 225.00 1269.00 13250 20250218 -4.75 3605 20250204 250.07 13250 -4.75 20250218 3605 250.07 20250204 13250 -4.75 20250218 3605 250.07 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N
12 20250218 141321 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12920 1620 2 14.34 244929569630 20311365 69.68 11210 13250 10830 14690 7910 11300 12059.10 0.62 0 131049 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4629 57.42 10.18 12 56.69 225.00 1269.00 13250 20250218 -2.49 3605 20250204 258.39 13250 -2.49 20250218 3605 258.39 20250204 13250 -2.49 20250218 3605 258.39 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N