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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
351320/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
20250221,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-85,5,-3.42,289354370,116603,113.62,2585,2585,2400,3230,1740,2485,2481.53,2.39,0,-17001,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,528,-8.22,2.72,12,0.53,-292.00,881.00,3185,20250205,-24.65,1275,20250113,88.24,3185,-24.65,20250205,1275,88.24,20250113,3185,-24.65,20250205,1275,88.24,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250221,151218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-65,5,-2.62,269598845,108394,105.62,2585,2585,2410,3230,1740,2485,2487.21,2.39,0,-15823,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,533,-8.29,2.75,12,0.49,-292.00,881.00,3185,20250205,-24.02,1275,20250113,89.80,3185,-24.02,20250205,1275,89.80,20250113,3185,-24.02,20250205,1275,89.80,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250221,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-20,5,-0.80,213692635,85558,83.37,2585,2585,2460,3230,1740,2485,2497.63,2.39,0,-14406,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,543,-8.44,2.80,12,0.39,-292.00,881.00,3185,20250205,-22.61,1275,20250113,93.33,3185,-22.61,20250205,1275,93.33,20250113,3185,-22.61,20250205,1275,93.33,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250221,131218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,15,2,0.60,119665035,47732,46.51,2585,2585,2460,3230,1740,2485,2507.02,2.39,0,-6930,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,550,-8.56,2.84,12,0.22,-292.00,881.00,3185,20250205,-21.51,1275,20250113,96.08,3185,-21.51,20250205,1275,96.08,20250113,3185,-21.51,20250205,1275,96.08,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250221,121219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2505,20,2,0.80,93089585,37107,36.16,2585,2585,2460,3230,1740,2485,2508.68,2.39,0,-548,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,551,-8.58,2.84,12,0.17,-292.00,881.00,3185,20250205,-21.35,1275,20250113,96.47,3185,-21.35,20250205,1275,96.47,20250113,3185,-21.35,20250205,1275,96.47,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250221,111214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,25,2,1.01,25876910,10365,10.10,2585,2585,2460,3230,1740,2485,2496.57,2.39,0,-3935,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,553,-8.60,2.85,12,0.05,-292.00,881.00,3185,20250205,-21.19,1275,20250113,96.86,3185,-21.19,20250205,1275,96.86,20250113,3185,-21.19,20250205,1275,96.86,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250221,101217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,40,2,1.61,15793820,6349,6.19,2585,2585,2460,3230,1740,2485,2487.61,2.39,0,-2553,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,556,-8.65,2.87,12,0.03,-292.00,881.00,3185,20250205,-20.72,1275,20250113,98.04,3185,-20.72,20250205,1275,98.04,20250113,3185,-20.72,20250205,1275,98.04,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250221,091219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,10,2,0.40,3368800,1339,1.30,2585,2585,2490,3230,1740,2485,2515.91,2.39,0,-1142,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,549,-8.54,2.83,12,0.01,-292.00,881.00,3185,20250205,-21.66,1275,20250113,95.69,3185,-21.66,20250205,1275,95.69,20250113,3185,-21.66,20250205,1275,95.69,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N
20250220,161207,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,-70,5,-2.74,257008760,102624,50.91,2480,2625,2455,3320,1790,2555,2504.37,2.37,0,4484,2738,2646,2523,2431,2308,2692,2477,22,765,100,1630,5,1,22015886,547,-8.51,2.82,12,0.47,-292.00,881.00,3185,20250205,-21.98,1275,20250113,94.90,3185,-21.98,20250205,1275,94.90,20250113,3185,-21.98,20250205,1275,94.90,20250113,0.06,N,351320,100,22 억,,520757,N,N,0,N,01,N
20250220,151214,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,-70,5,-2.74,246443675,98370,48.80,2480,2625,2455,3320,1790,2555,2505.27,2.37,0,6951,2738,2646,2523,2431,2308,2692,2477,22,765,100,1630,5,1,22015886,547,-8.51,2.82,12,0.45,-292.00,881.00,3185,20250205,-21.98,1275,20250113,94.90,3185,-21.98,20250205,1275,94.90,20250113,3185,-21.98,20250205,1275,94.90,20250113,0.06,N,351320,100,22 억,,520757,N,N,0,N,01,N
20250220,141213,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-55,5,-2.15,218745800,87286,43.31,2480,2625,2455,3320,1790,2555,2506.08,2.37,0,13788,2738,2646,2523,2431,2308,2692,2477,22,765,100,1630,5,1,22015886,550,-8.56,2.84,12,0.40,-292.00,881.00,3185,20250205,-21.51,1275,20250113,96.08,3185,-21.51,20250205,1275,96.08,20250113,3185,-21.51,20250205,1275,96.08,20250113,0.06,N,351320,100,22 억,,520757,N,N,0,N,01,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 20250221 161213 57 100.00 KOSDAQ 기계·장비 N N N N N 2400 -85 5 -3.42 289354370 116603 113.62 2585 2585 2400 3230 1740 2485 2481.53 2.39 0 -17001 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 528 -8.22 2.72 12 0.53 -292.00 881.00 3185 20250205 -24.65 1275 20250113 88.24 3185 -24.65 20250205 1275 88.24 20250113 3185 -24.65 20250205 1275 88.24 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
3 20250221 151218 57 100.00 KOSDAQ 기계·장비 N N N N N 2420 -65 5 -2.62 269598845 108394 105.62 2585 2585 2410 3230 1740 2485 2487.21 2.39 0 -15823 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 533 -8.29 2.75 12 0.49 -292.00 881.00 3185 20250205 -24.02 1275 20250113 89.80 3185 -24.02 20250205 1275 89.80 20250113 3185 -24.02 20250205 1275 89.80 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
4 20250221 141219 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 -20 5 -0.80 213692635 85558 83.37 2585 2585 2460 3230 1740 2485 2497.63 2.39 0 -14406 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 543 -8.44 2.80 12 0.39 -292.00 881.00 3185 20250205 -22.61 1275 20250113 93.33 3185 -22.61 20250205 1275 93.33 20250113 3185 -22.61 20250205 1275 93.33 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
5 20250221 131218 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 15 2 0.60 119665035 47732 46.51 2585 2585 2460 3230 1740 2485 2507.02 2.39 0 -6930 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 550 -8.56 2.84 12 0.22 -292.00 881.00 3185 20250205 -21.51 1275 20250113 96.08 3185 -21.51 20250205 1275 96.08 20250113 3185 -21.51 20250205 1275 96.08 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
6 20250221 121219 57 100.00 KOSDAQ 기계·장비 N N N N N 2505 20 2 0.80 93089585 37107 36.16 2585 2585 2460 3230 1740 2485 2508.68 2.39 0 -548 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 551 -8.58 2.84 12 0.17 -292.00 881.00 3185 20250205 -21.35 1275 20250113 96.47 3185 -21.35 20250205 1275 96.47 20250113 3185 -21.35 20250205 1275 96.47 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
7 20250221 111214 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 25 2 1.01 25876910 10365 10.10 2585 2585 2460 3230 1740 2485 2496.57 2.39 0 -3935 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 553 -8.60 2.85 12 0.05 -292.00 881.00 3185 20250205 -21.19 1275 20250113 96.86 3185 -21.19 20250205 1275 96.86 20250113 3185 -21.19 20250205 1275 96.86 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
8 20250221 101217 57 100.00 KOSDAQ 기계·장비 N N N N N 2525 40 2 1.61 15793820 6349 6.19 2585 2585 2460 3230 1740 2485 2487.61 2.39 0 -2553 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 556 -8.65 2.87 12 0.03 -292.00 881.00 3185 20250205 -20.72 1275 20250113 98.04 3185 -20.72 20250205 1275 98.04 20250113 3185 -20.72 20250205 1275 98.04 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
9 20250221 091219 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 10 2 0.40 3368800 1339 1.30 2585 2585 2490 3230 1740 2485 2515.91 2.39 0 -1142 2691 2587 2521 2417 2351 2640 2470 22 745 100 1590 5 1 22015886 549 -8.54 2.83 12 0.01 -292.00 881.00 3185 20250205 -21.66 1275 20250113 95.69 3185 -21.66 20250205 1275 95.69 20250113 3185 -21.66 20250205 1275 95.69 20250113 0.06 N 351320 100 22 억 525333 N N 0 N 00 N
10 20250220 161207 54 100.00 KOSDAQ 기계·장비 N N N N N 2485 -70 5 -2.74 257008760 102624 50.91 2480 2625 2455 3320 1790 2555 2504.37 2.37 0 4484 2738 2646 2523 2431 2308 2692 2477 22 765 100 1630 5 1 22015886 547 -8.51 2.82 12 0.47 -292.00 881.00 3185 20250205 -21.98 1275 20250113 94.90 3185 -21.98 20250205 1275 94.90 20250113 3185 -21.98 20250205 1275 94.90 20250113 0.06 N 351320 100 22 억 520757 N N 0 N 01 N
11 20250220 151214 54 100.00 KOSDAQ 기계·장비 N N N N N 2485 -70 5 -2.74 246443675 98370 48.80 2480 2625 2455 3320 1790 2555 2505.27 2.37 0 6951 2738 2646 2523 2431 2308 2692 2477 22 765 100 1630 5 1 22015886 547 -8.51 2.82 12 0.45 -292.00 881.00 3185 20250205 -21.98 1275 20250113 94.90 3185 -21.98 20250205 1275 94.90 20250113 3185 -21.98 20250205 1275 94.90 20250113 0.06 N 351320 100 22 억 520757 N N 0 N 01 N
12 20250220 141213 54 100.00 KOSDAQ 기계·장비 N N N N N 2500 -55 5 -2.15 218745800 87286 43.31 2480 2625 2455 3320 1790 2555 2506.08 2.37 0 13788 2738 2646 2523 2431 2308 2692 2477 22 765 100 1630 5 1 22015886 550 -8.56 2.84 12 0.40 -292.00 881.00 3185 20250205 -21.51 1275 20250113 96.08 3185 -21.51 20250205 1275 96.08 20250113 3185 -21.51 20250205 1275 96.08 20250113 0.06 N 351320 100 22 억 520757 N N 0 N 01 N