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
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
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
20250218,131318,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11540,240,2,2.12,111058512050,9608701,32.96,11210,12100,10830,14690,7910,11300,11558.38,0.62,0,-38110,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4134,51.29,9.09,12,26.82,225.00,1269.00,12100,20250217,-4.63,3605,20250204,220.11,12100,0.00,20250217,3605,220.11,20250204,12100,-4.63,20250217,3605,220.11,20250204,0.00,N,452450,100,35 억,,221923,N,N,0,N,00,N
20250218,121320,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11470,170,2,1.50,106354977590,9200369,31.56,11210,12100,10830,14690,7910,11300,11560.13,0.62,0,-70002,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4109,50.98,9.04,12,25.68,225.00,1269.00,12100,20250217,-5.21,3605,20250204,218.17,12100,0.00,20250217,3605,218.17,20250204,12100,-5.21,20250217,3605,218.17,20250204,0.00,N,452450,100,35 억,,221923,N,N,0,N,00,N
20250218,111317,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11490,190,2,1.68,98747734500,8540147,29.30,11210,12100,10830,14690,7910,11300,11563.06,0.62,0,-8874,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4116,51.07,9.05,12,23.84,225.00,1269.00,12100,20250217,-5.04,3605,20250204,218.72,12100,0.00,20250217,3605,218.72,20250204,12100,-5.04,20250217,3605,218.72,20250204,0.00,N,452450,100,35 억,,221923,N,N,0,N,00,N
20250218,101317,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11560,260,2,2.30,87756928800,7590078,26.04,11210,12100,10830,14690,7910,11300,11562.39,0.62,0,3307,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4141,51.38,9.11,12,21.19,225.00,1269.00,12100,20250217,-4.46,3605,20250204,220.67,12100,0.00,20250217,3605,220.67,20250204,12100,-4.46,20250217,3605,220.67,20250204,0.00,N,452450,100,35 억,,221923,N,N,0,N,00,N
20250218,091322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,50,2,0.44,16913953210,1526016,5.24,11210,11380,10830,14690,7910,11300,11082.37,0.62,0,150429,12766,12032,11366,10632,9966,12400,11000,36,3390,100,7910,10,1,35826000,4066,50.44,8.94,12,4.26,225.00,1269.00,12100,20250217,-6.20,3605,20250204,214.84,12100,-6.20,20250217,3605,214.84,20250204,12100,-6.20,20250217,3605,214.84,20250204,0.00,N,452450,100,35 억,,221923,N,N,0,N,00,N
20250217,161317,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11300,1900,2,20.21,329351789370,28960154,64.27,10720,12100,10700,12220,6580,9400,11372.76,0.51,0,16418,10580,9990,9060,8470,7540,10285,8765,36,2820,100,6580,10,1,35826000,4048,50.22,8.90,12,80.84,225.00,1269.00,12100,20250217,-6.61,3605,20250204,213.45,12100,-6.61,20250217,3605,213.45,20250204,12100,-6.61,20250217,3605,213.45,20250204,0.00,N,452450,100,35 억,,183228,N,N,0,N,00,N
20250217,151315,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11300,1900,2,20.21,320997593520,28215745,62.62,10720,12100,10700,12220,6580,9400,11376.54,0.51,0,11550,10580,9990,9060,8470,7540,10285,8765,36,2820,100,6580,10,1,35826000,4048,50.22,8.90,12,78.76,225.00,1269.00,12100,20250217,-6.61,3605,20250204,213.45,12100,-6.61,20250217,3605,213.45,20250204,12100,-6.61,20250217,3605,213.45,20250204,0.00,N,452450,100,35 억,,183228,N,N,0,N,00,N
20250217,141314,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11400,2000,2,21.28,285492311720,25043681,55.58,10720,12100,10700,12220,6580,9400,11399.78,0.51,0,105,10580,9990,9060,8470,7540,10285,8765,36,2820,100,6580,10,1,35826000,4084,50.67,8.98,12,69.90,225.00,1269.00,12100,20250217,-5.79,3605,20250204,216.23,12100,-5.79,20250217,3605,216.23,20250204,12100,-5.79,20250217,3605,216.23,20250204,0.00,N,452450,100,35 억,,183228,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 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
3 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
4 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
5 20250218 131318 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11540 240 2 2.12 111058512050 9608701 32.96 11210 12100 10830 14690 7910 11300 11558.38 0.62 0 -38110 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4134 51.29 9.09 12 26.82 225.00 1269.00 12100 20250217 -4.63 3605 20250204 220.11 12100 0.00 20250217 3605 220.11 20250204 12100 -4.63 20250217 3605 220.11 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N
6 20250218 121320 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11470 170 2 1.50 106354977590 9200369 31.56 11210 12100 10830 14690 7910 11300 11560.13 0.62 0 -70002 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4109 50.98 9.04 12 25.68 225.00 1269.00 12100 20250217 -5.21 3605 20250204 218.17 12100 0.00 20250217 3605 218.17 20250204 12100 -5.21 20250217 3605 218.17 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N
7 20250218 111317 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11490 190 2 1.68 98747734500 8540147 29.30 11210 12100 10830 14690 7910 11300 11563.06 0.62 0 -8874 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4116 51.07 9.05 12 23.84 225.00 1269.00 12100 20250217 -5.04 3605 20250204 218.72 12100 0.00 20250217 3605 218.72 20250204 12100 -5.04 20250217 3605 218.72 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N
8 20250218 101317 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11560 260 2 2.30 87756928800 7590078 26.04 11210 12100 10830 14690 7910 11300 11562.39 0.62 0 3307 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4141 51.38 9.11 12 21.19 225.00 1269.00 12100 20250217 -4.46 3605 20250204 220.67 12100 0.00 20250217 3605 220.67 20250204 12100 -4.46 20250217 3605 220.67 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N
9 20250218 091322 57 100.00 KOSDAQ 기계·장비 N N N N N 11350 50 2 0.44 16913953210 1526016 5.24 11210 11380 10830 14690 7910 11300 11082.37 0.62 0 150429 12766 12032 11366 10632 9966 12400 11000 36 3390 100 7910 10 1 35826000 4066 50.44 8.94 12 4.26 225.00 1269.00 12100 20250217 -6.20 3605 20250204 214.84 12100 -6.20 20250217 3605 214.84 20250204 12100 -6.20 20250217 3605 214.84 20250204 0.00 N 452450 100 35 억 221923 N N 0 N 00 N
10 20250217 161317 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11300 1900 2 20.21 329351789370 28960154 64.27 10720 12100 10700 12220 6580 9400 11372.76 0.51 0 16418 10580 9990 9060 8470 7540 10285 8765 36 2820 100 6580 10 1 35826000 4048 50.22 8.90 12 80.84 225.00 1269.00 12100 20250217 -6.61 3605 20250204 213.45 12100 -6.61 20250217 3605 213.45 20250204 12100 -6.61 20250217 3605 213.45 20250204 0.00 N 452450 100 35 억 183228 N N 0 N 00 N
11 20250217 151315 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11300 1900 2 20.21 320997593520 28215745 62.62 10720 12100 10700 12220 6580 9400 11376.54 0.51 0 11550 10580 9990 9060 8470 7540 10285 8765 36 2820 100 6580 10 1 35826000 4048 50.22 8.90 12 78.76 225.00 1269.00 12100 20250217 -6.61 3605 20250204 213.45 12100 -6.61 20250217 3605 213.45 20250204 12100 -6.61 20250217 3605 213.45 20250204 0.00 N 452450 100 35 억 183228 N N 0 N 00 N
12 20250217 141314 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11400 2000 2 21.28 285492311720 25043681 55.58 10720 12100 10700 12220 6580 9400 11399.78 0.51 0 105 10580 9990 9060 8470 7540 10285 8765 36 2820 100 6580 10 1 35826000 4084 50.67 8.98 12 69.90 225.00 1269.00 12100 20250217 -5.79 3605 20250204 216.23 12100 -5.79 20250217 3605 216.23 20250204 12100 -5.79 20250217 3605 216.23 20250204 0.00 N 452450 100 35 억 183228 N N 0 N 00 N