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
322310/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
20250219,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,1250,2,5.14,4611639550,180339,174.36,24850,26400,24450,31550,17050,24300,25574.31,0.00,0,-3042,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2393,70.78,3.71,12,1.93,361.00,6887.00,40750,20240227,-37.30,13180,20241115,93.85,26400,-3.22,20250219,16090,58.79,20250102,40750,-37.30,20240227,13180,93.85,20241115,1.72,N,322310,500,46 억,,0,N,N,2,N,00,N
20250219,151148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25600,1300,2,5.35,4501771800,176042,170.20,24850,26400,24450,31550,17050,24300,25574.44,0.00,0,-3740,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2398,70.91,3.72,12,1.88,361.00,6887.00,40750,20240227,-37.18,13180,20241115,94.23,26400,-3.03,20250219,16090,59.11,20250102,40750,-37.18,20240227,13180,94.23,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N
20250219,141143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25600,1300,2,5.35,4019905400,157269,152.05,24850,26400,24450,31550,17050,24300,25563.24,0.00,0,-7578,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2398,70.91,3.72,12,1.68,361.00,6887.00,40750,20240227,-37.18,13180,20241115,94.23,26400,-3.03,20250219,16090,59.11,20250102,40750,-37.18,20240227,13180,94.23,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N
20250219,131145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24850,550,2,2.26,3651488450,142760,138.03,24850,26400,24450,31550,17050,24300,25580.66,0.00,0,-7208,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2328,68.84,3.61,12,1.52,361.00,6887.00,40750,20240227,-39.02,13180,20241115,88.54,26400,-5.87,20250219,16090,54.44,20250102,40750,-39.02,20240227,13180,88.54,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N
20250219,121145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25200,900,2,3.70,3493072750,136411,131.89,24850,26400,24450,31550,17050,24300,25610.02,0.00,0,-7400,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2360,69.81,3.66,12,1.46,361.00,6887.00,40750,20240227,-38.16,13180,20241115,91.20,26400,-4.55,20250219,16090,56.62,20250102,40750,-38.16,20240227,13180,91.20,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N
20250219,111145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25400,1100,2,4.53,3191183400,124503,120.37,24850,26400,24450,31550,17050,24300,25634.78,0.00,0,-3996,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2379,70.36,3.69,12,1.33,361.00,6887.00,40750,20240227,-37.67,13180,20241115,92.72,26400,-3.79,20250219,16090,57.86,20250102,40750,-37.67,20240227,13180,92.72,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N
20250219,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25400,1100,2,4.53,2715876750,105591,102.09,24850,26400,24450,31550,17050,24300,25725.00,0.00,0,-1745,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2379,70.36,3.69,12,1.13,361.00,6887.00,40750,20240227,-37.67,13180,20241115,92.72,26400,-3.79,20250219,16090,57.86,20250102,40750,-37.67,20240227,13180,92.72,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N
20250219,091147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26050,1750,2,7.20,1232441350,47849,46.26,24850,26400,24450,31550,17050,24300,25766.60,0.00,0,336,25366,24832,24066,23532,22766,25100,23800,47,7250,500,17010,50,1,9366542,2440,72.16,3.78,12,0.51,361.00,6887.00,40750,20240227,-36.07,13180,20241115,97.65,26400,-1.33,20250219,16090,61.90,20250102,40750,-36.07,20240227,13180,97.65,20241115,1.72,N,322310,500,46 억,,0,N,N,0,N,00,N
20250218,161140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24300,900,2,3.85,2449379050,102348,128.07,23550,24600,23300,30400,16400,23400,23931.63,0.00,0,6969,25533,24466,23933,22866,22333,24200,22600,47,7000,500,16380,50,1,9366542,2276,67.31,3.53,12,1.09,361.00,6887.00,40750,20240227,-40.37,13180,20241115,84.37,25250,-3.76,20250123,16090,51.03,20250102,40750,-40.37,20240227,13180,84.37,20241115,1.69,N,322310,500,46 억,,0,N,N,1,N,00,N
20250218,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24300,900,2,3.85,2347208950,98135,122.80,23550,24600,23300,30400,16400,23400,23918.16,0.00,0,7232,25533,24466,23933,22866,22333,24200,22600,47,7000,500,16380,50,1,9366542,2276,67.31,3.53,12,1.05,361.00,6887.00,40750,20240227,-40.37,13180,20241115,84.37,25250,-3.76,20250123,16090,51.03,20250102,40750,-40.37,20240227,13180,84.37,20241115,1.69,N,322310,500,46 억,,0,N,N,1,N,00,N
20250218,141143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24450,1050,2,4.49,2052252250,85993,107.61,23550,24600,23300,30400,16400,23400,23865.34,0.00,0,8695,25533,24466,23933,22866,22333,24200,22600,47,7000,500,16380,50,1,9366542,2290,67.73,3.55,12,0.92,361.00,6887.00,40750,20240227,-40.00,13180,20241115,85.51,25250,-3.17,20250123,16090,51.96,20250102,40750,-40.00,20240227,13180,85.51,20241115,1.69,N,322310,500,46 억,,0,N,N,1,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 161144 57 100.00 KOSDAQ 기계·장비 N N N N N 25550 1250 2 5.14 4611639550 180339 174.36 24850 26400 24450 31550 17050 24300 25574.31 0.00 0 -3042 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2393 70.78 3.71 12 1.93 361.00 6887.00 40750 20240227 -37.30 13180 20241115 93.85 26400 -3.22 20250219 16090 58.79 20250102 40750 -37.30 20240227 13180 93.85 20241115 1.72 N 322310 500 46 억 0 N N 2 N 00 N
3 20250219 151148 57 100.00 KOSDAQ 기계·장비 N N N N N 25600 1300 2 5.35 4501771800 176042 170.20 24850 26400 24450 31550 17050 24300 25574.44 0.00 0 -3740 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2398 70.91 3.72 12 1.88 361.00 6887.00 40750 20240227 -37.18 13180 20241115 94.23 26400 -3.03 20250219 16090 59.11 20250102 40750 -37.18 20240227 13180 94.23 20241115 1.72 N 322310 500 46 억 0 N N 0 N 00 N
4 20250219 141143 57 100.00 KOSDAQ 기계·장비 N N N N N 25600 1300 2 5.35 4019905400 157269 152.05 24850 26400 24450 31550 17050 24300 25563.24 0.00 0 -7578 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2398 70.91 3.72 12 1.68 361.00 6887.00 40750 20240227 -37.18 13180 20241115 94.23 26400 -3.03 20250219 16090 59.11 20250102 40750 -37.18 20240227 13180 94.23 20241115 1.72 N 322310 500 46 억 0 N N 0 N 00 N
5 20250219 131145 57 100.00 KOSDAQ 기계·장비 N N N N N 24850 550 2 2.26 3651488450 142760 138.03 24850 26400 24450 31550 17050 24300 25580.66 0.00 0 -7208 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2328 68.84 3.61 12 1.52 361.00 6887.00 40750 20240227 -39.02 13180 20241115 88.54 26400 -5.87 20250219 16090 54.44 20250102 40750 -39.02 20240227 13180 88.54 20241115 1.72 N 322310 500 46 억 0 N N 0 N 00 N
6 20250219 121145 57 100.00 KOSDAQ 기계·장비 N N N N N 25200 900 2 3.70 3493072750 136411 131.89 24850 26400 24450 31550 17050 24300 25610.02 0.00 0 -7400 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2360 69.81 3.66 12 1.46 361.00 6887.00 40750 20240227 -38.16 13180 20241115 91.20 26400 -4.55 20250219 16090 56.62 20250102 40750 -38.16 20240227 13180 91.20 20241115 1.72 N 322310 500 46 억 0 N N 0 N 00 N
7 20250219 111145 57 100.00 KOSDAQ 기계·장비 N N N N N 25400 1100 2 4.53 3191183400 124503 120.37 24850 26400 24450 31550 17050 24300 25634.78 0.00 0 -3996 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2379 70.36 3.69 12 1.33 361.00 6887.00 40750 20240227 -37.67 13180 20241115 92.72 26400 -3.79 20250219 16090 57.86 20250102 40750 -37.67 20240227 13180 92.72 20241115 1.72 N 322310 500 46 억 0 N N 0 N 00 N
8 20250219 101145 57 100.00 KOSDAQ 기계·장비 N N N N N 25400 1100 2 4.53 2715876750 105591 102.09 24850 26400 24450 31550 17050 24300 25725.00 0.00 0 -1745 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2379 70.36 3.69 12 1.13 361.00 6887.00 40750 20240227 -37.67 13180 20241115 92.72 26400 -3.79 20250219 16090 57.86 20250102 40750 -37.67 20240227 13180 92.72 20241115 1.72 N 322310 500 46 억 0 N N 0 N 00 N
9 20250219 091147 57 100.00 KOSDAQ 기계·장비 N N N N N 26050 1750 2 7.20 1232441350 47849 46.26 24850 26400 24450 31550 17050 24300 25766.60 0.00 0 336 25366 24832 24066 23532 22766 25100 23800 47 7250 500 17010 50 1 9366542 2440 72.16 3.78 12 0.51 361.00 6887.00 40750 20240227 -36.07 13180 20241115 97.65 26400 -1.33 20250219 16090 61.90 20250102 40750 -36.07 20240227 13180 97.65 20241115 1.72 N 322310 500 46 억 0 N N 0 N 00 N
10 20250218 161140 57 100.00 KOSDAQ 기계·장비 N N N N N 24300 900 2 3.85 2449379050 102348 128.07 23550 24600 23300 30400 16400 23400 23931.63 0.00 0 6969 25533 24466 23933 22866 22333 24200 22600 47 7000 500 16380 50 1 9366542 2276 67.31 3.53 12 1.09 361.00 6887.00 40750 20240227 -40.37 13180 20241115 84.37 25250 -3.76 20250123 16090 51.03 20250102 40750 -40.37 20240227 13180 84.37 20241115 1.69 N 322310 500 46 억 0 N N 1 N 00 N
11 20250218 151142 57 100.00 KOSDAQ 기계·장비 N N N N N 24300 900 2 3.85 2347208950 98135 122.80 23550 24600 23300 30400 16400 23400 23918.16 0.00 0 7232 25533 24466 23933 22866 22333 24200 22600 47 7000 500 16380 50 1 9366542 2276 67.31 3.53 12 1.05 361.00 6887.00 40750 20240227 -40.37 13180 20241115 84.37 25250 -3.76 20250123 16090 51.03 20250102 40750 -40.37 20240227 13180 84.37 20241115 1.69 N 322310 500 46 억 0 N N 1 N 00 N
12 20250218 141143 57 100.00 KOSDAQ 기계·장비 N N N N N 24450 1050 2 4.49 2052252250 85993 107.61 23550 24600 23300 30400 16400 23400 23865.34 0.00 0 8695 25533 24466 23933 22866 22333 24200 22600 47 7000 500 16380 50 1 9366542 2290 67.73 3.55 12 0.92 361.00 6887.00 40750 20240227 -40.00 13180 20241115 85.51 25250 -3.17 20250123 16090 51.96 20250102 40750 -40.00 20240227 13180 85.51 20241115 1.69 N 322310 500 46 억 0 N N 1 N 00 N