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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131012,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10800,1530,2,16.50,41124435740,3944244,873.30,9400,11230,9110,12050,6490,9270,10426.64,0.34,0,8085,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1354,58.38,4.41,12,31.47,185.00,2448.00,11230,20250218,-3.83,5680,20241209,90.14,11230,-3.83,20250218,6310,71.16,20250102,11230,-3.83,20250218,5680,90.14,20241209,3.97,N,232680,500,62 억,,42394,N,N,0,N,00,N
20250218,121015,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10380,1110,2,11.97,23776859110,2348685,520.02,9400,10700,9110,12050,6490,9270,10123.72,0.34,0,42646,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1301,56.11,4.24,12,18.74,185.00,2448.00,10700,20250218,-2.99,5680,20241209,82.75,10700,-2.99,20250218,6310,64.50,20250102,10700,-2.99,20250218,5680,82.75,20241209,3.97,N,232680,500,62 억,,42394,N,N,0,N,00,N
20250218,111012,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,10370,1100,2,11.87,18689013390,1854230,410.55,9400,10700,9110,12050,6490,9270,10079.42,0.34,0,-12355,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1300,56.05,4.24,12,14.79,185.00,2448.00,10700,20250218,-3.08,5680,20241209,82.57,10700,-3.08,20250218,6310,64.34,20250102,10700,-3.08,20250218,5680,82.57,20241209,3.97,N,232680,500,62 억,,42394,N,N,0,N,00,N
20250218,101012,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9720,450,2,4.85,8904358070,904770,200.33,9400,10330,9110,12050,6490,9270,9842.00,0.34,0,-15185,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1218,52.54,3.97,12,7.22,185.00,2448.00,10330,20250218,-5.91,5680,20241209,71.13,10330,-5.91,20250218,6310,54.04,20250102,10330,-5.91,20250218,5680,71.13,20241209,3.97,N,232680,500,62 억,,42394,N,N,0,N,00,N
20250218,091015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-100,5,-1.08,425998620,45869,10.16,9400,9400,9160,12050,6490,9270,9287.55,0.34,0,-16602,9716,9492,9046,8822,8376,9605,8935,63,2780,500,6480,10,1,12534234,1149,49.57,3.75,12,0.37,185.00,2448.00,10190,20240206,-10.01,5680,20241209,61.44,10040,-8.67,20250203,6310,45.32,20250102,10040,-8.67,20250203,5680,61.44,20241209,3.97,N,232680,500,62 억,,42394,N,N,0,N,00,N
20250217,161012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,590,2,6.80,3934413970,439840,111.28,8700,9270,8600,11280,6080,8680,8942.91,0.32,0,2887,9100,8890,8690,8480,8280,8790,8380,63,2600,500,6070,10,1,12534234,1162,50.11,3.79,12,3.51,185.00,2448.00,10190,20240206,-9.03,5680,20241209,63.20,10040,-7.67,20250203,6310,46.91,20250102,10040,-7.67,20250203,5680,63.20,20241209,3.92,N,232680,500,62 억,,39506,N,N,0,N,00,N
20250217,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,480,2,5.53,3497858040,392564,99.32,8700,9260,8600,11280,6080,8680,8910.29,0.32,0,15235,9100,8890,8690,8480,8280,8790,8380,63,2600,500,6070,10,1,12534234,1148,49.51,3.74,12,3.13,185.00,2448.00,10190,20240206,-10.11,5680,20241209,61.27,10040,-8.76,20250203,6310,45.17,20250102,10040,-8.76,20250203,5680,61.27,20241209,3.92,N,232680,500,62 억,,39506,N,N,0,N,00,N
20250217,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8710,30,2,0.35,1487182360,170330,43.09,8700,8890,8600,11280,6080,8680,8731.18,0.32,0,11292,9100,8890,8690,8480,8280,8790,8380,63,2600,500,6070,10,1,12534234,1092,47.08,3.56,12,1.36,185.00,2448.00,10190,20240206,-14.52,5680,20241209,53.35,10040,-13.25,20250203,6310,38.03,20250102,10040,-13.25,20250203,5680,53.35,20241209,3.92,N,232680,500,62 억,,39506,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 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
3 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
4 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
5 20250218 131012 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10800 1530 2 16.50 41124435740 3944244 873.30 9400 11230 9110 12050 6490 9270 10426.64 0.34 0 8085 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1354 58.38 4.41 12 31.47 185.00 2448.00 11230 20250218 -3.83 5680 20241209 90.14 11230 -3.83 20250218 6310 71.16 20250102 11230 -3.83 20250218 5680 90.14 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N
6 20250218 121015 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10380 1110 2 11.97 23776859110 2348685 520.02 9400 10700 9110 12050 6490 9270 10123.72 0.34 0 42646 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1301 56.11 4.24 12 18.74 185.00 2448.00 10700 20250218 -2.99 5680 20241209 82.75 10700 -2.99 20250218 6310 64.50 20250102 10700 -2.99 20250218 5680 82.75 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N
7 20250218 111012 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 10370 1100 2 11.87 18689013390 1854230 410.55 9400 10700 9110 12050 6490 9270 10079.42 0.34 0 -12355 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1300 56.05 4.24 12 14.79 185.00 2448.00 10700 20250218 -3.08 5680 20241209 82.57 10700 -3.08 20250218 6310 64.34 20250102 10700 -3.08 20250218 5680 82.57 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N
8 20250218 101012 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 9720 450 2 4.85 8904358070 904770 200.33 9400 10330 9110 12050 6490 9270 9842.00 0.34 0 -15185 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1218 52.54 3.97 12 7.22 185.00 2448.00 10330 20250218 -5.91 5680 20241209 71.13 10330 -5.91 20250218 6310 54.04 20250102 10330 -5.91 20250218 5680 71.13 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N
9 20250218 091015 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -100 5 -1.08 425998620 45869 10.16 9400 9400 9160 12050 6490 9270 9287.55 0.34 0 -16602 9716 9492 9046 8822 8376 9605 8935 63 2780 500 6480 10 1 12534234 1149 49.57 3.75 12 0.37 185.00 2448.00 10190 20240206 -10.01 5680 20241209 61.44 10040 -8.67 20250203 6310 45.32 20250102 10040 -8.67 20250203 5680 61.44 20241209 3.97 N 232680 500 62 억 42394 N N 0 N 00 N
10 20250217 161012 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 590 2 6.80 3934413970 439840 111.28 8700 9270 8600 11280 6080 8680 8942.91 0.32 0 2887 9100 8890 8690 8480 8280 8790 8380 63 2600 500 6070 10 1 12534234 1162 50.11 3.79 12 3.51 185.00 2448.00 10190 20240206 -9.03 5680 20241209 63.20 10040 -7.67 20250203 6310 46.91 20250102 10040 -7.67 20250203 5680 63.20 20241209 3.92 N 232680 500 62 억 39506 N N 0 N 00 N
11 20250217 151011 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 480 2 5.53 3497858040 392564 99.32 8700 9260 8600 11280 6080 8680 8910.29 0.32 0 15235 9100 8890 8690 8480 8280 8790 8380 63 2600 500 6070 10 1 12534234 1148 49.51 3.74 12 3.13 185.00 2448.00 10190 20240206 -10.11 5680 20241209 61.27 10040 -8.76 20250203 6310 45.17 20250102 10040 -8.76 20250203 5680 61.27 20241209 3.92 N 232680 500 62 억 39506 N N 0 N 00 N
12 20250217 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 8710 30 2 0.35 1487182360 170330 43.09 8700 8890 8600 11280 6080 8680 8731.18 0.32 0 11292 9100 8890 8690 8480 8280 8790 8380 63 2600 500 6070 10 1 12534234 1092 47.08 3.56 12 1.36 185.00 2448.00 10190 20240206 -14.52 5680 20241209 53.35 10040 -13.25 20250203 6310 38.03 20250102 10040 -13.25 20250203 5680 53.35 20241209 3.92 N 232680 500 62 억 39506 N N 0 N 00 N