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
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
20250219,161206,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,110,2,4.50,514475275,201414,355.44,2425,2615,2400,3175,1715,2445,2554.32,2.32,0,10375,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,563,-8.75,2.90,12,0.91,-292.00,881.00,3185,20250205,-19.78,1275,20250113,100.39,3185,-19.78,20250205,1275,100.39,20250113,3185,-19.78,20250205,1275,100.39,20250113,0.06,N,351320,100,22 억,,510343,N,N,0,N,02,N
20250219,151210,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2605,160,2,6.54,454807250,178308,314.66,2425,2615,2400,3175,1715,2445,2550.68,2.32,0,8850,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,574,-8.92,2.96,12,0.81,-292.00,881.00,3185,20250205,-18.21,1275,20250113,104.31,3185,-18.21,20250205,1275,104.31,20250113,3185,-18.21,20250205,1275,104.31,20250113,0.06,N,351320,100,22 억,,510343,N,N,0,N,02,N
20250219,141205,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,135,2,5.52,316021525,124777,220.20,2425,2600,2400,3175,1715,2445,2532.69,2.32,0,5994,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,568,-8.84,2.93,12,0.57,-292.00,881.00,3185,20250205,-19.00,1275,20250113,102.35,3185,-19.00,20250205,1275,102.35,20250113,3185,-19.00,20250205,1275,102.35,20250113,0.06,N,351320,100,22 억,,510343,N,N,0,N,02,N
20250219,131206,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,55,2,2.25,169524120,67880,119.79,2425,2550,2400,3175,1715,2445,2497.41,2.32,0,4395,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,550,-8.56,2.84,12,0.31,-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,,510343,N,N,0,N,02,N
20250219,121207,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,85,2,3.48,134797915,53982,95.26,2425,2550,2400,3175,1715,2445,2497.09,2.32,0,4146,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,557,-8.66,2.87,12,0.25,-292.00,881.00,3185,20250205,-20.57,1275,20250113,98.43,3185,-20.57,20250205,1275,98.43,20250113,3185,-20.57,20250205,1275,98.43,20250113,0.06,N,351320,100,22 억,,510343,N,N,0,N,02,N
20250219,111207,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,65,2,2.66,95549545,38470,67.89,2425,2550,2400,3175,1715,2445,2483.74,2.32,0,3694,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,553,-8.60,2.85,12,0.17,-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,,510343,N,N,0,N,02,N
20250219,101207,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,10,2,0.41,29831425,12212,21.55,2425,2500,2400,3175,1715,2445,2442.80,2.32,0,2130,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,540,-8.41,2.79,12,0.06,-292.00,881.00,3185,20250205,-22.92,1275,20250113,92.55,3185,-22.92,20250205,1275,92.55,20250113,3185,-22.92,20250205,1275,92.55,20250113,0.06,N,351320,100,22 억,,510343,N,N,0,N,02,N
20250219,091209,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,30,2,1.23,5287500,2166,3.82,2425,2500,2400,3175,1715,2445,2441.14,2.32,0,637,2555,2500,2460,2405,2365,2527,2432,22,730,100,0,5,1,22015886,545,-8.48,2.81,12,0.01,-292.00,881.00,3185,20250205,-22.29,1275,20250113,94.12,3185,-22.29,20250205,1275,94.12,20250113,3185,-22.29,20250205,1275,94.12,20250113,0.06,N,351320,100,22 억,,510343,N,N,0,N,02,N
20250218,161201,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,10,2,0.41,138235115,56552,32.23,2435,2515,2420,3165,1705,2435,2444.39,2.31,0,2135,2655,2545,2435,2325,2215,2490,2270,22,730,100,0,5,1,22015886,538,-8.37,2.78,12,0.26,-292.00,881.00,3185,20250205,-23.23,1275,20250113,91.76,3185,-23.23,20250205,1275,91.76,20250113,3185,-23.23,20250205,1275,91.76,20250113,0.07,N,351320,100,22 억,,508197,N,N,0,N,02,N
20250218,151203,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,5,2,0.21,129875680,53131,30.28,2435,2515,2420,3165,1705,2435,2444.44,2.31,0,2250,2655,2545,2435,2325,2215,2490,2270,22,730,100,0,5,1,22015886,537,-8.36,2.77,12,0.24,-292.00,881.00,3185,20250205,-23.39,1275,20250113,91.37,3185,-23.39,20250205,1275,91.37,20250113,3185,-23.39,20250205,1275,91.37,20250113,0.07,N,351320,100,22 억,,508197,N,N,0,N,02,N
20250218,141205,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,10,2,0.41,108133845,44190,25.19,2435,2515,2420,3165,1705,2435,2447.02,2.31,0,2354,2655,2545,2435,2325,2215,2490,2270,22,730,100,0,5,1,22015886,538,-8.37,2.78,12,0.20,-292.00,881.00,3185,20250205,-23.23,1275,20250113,91.76,3185,-23.23,20250205,1275,91.76,20250113,3185,-23.23,20250205,1275,91.76,20250113,0.07,N,351320,100,22 억,,508197,N,N,0,N,02,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 161206 53 100.00 KOSDAQ 기계·장비 N N N N N 2555 110 2 4.50 514475275 201414 355.44 2425 2615 2400 3175 1715 2445 2554.32 2.32 0 10375 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 563 -8.75 2.90 12 0.91 -292.00 881.00 3185 20250205 -19.78 1275 20250113 100.39 3185 -19.78 20250205 1275 100.39 20250113 3185 -19.78 20250205 1275 100.39 20250113 0.06 N 351320 100 22 억 510343 N N 0 N 02 N
3 20250219 151210 53 100.00 KOSDAQ 기계·장비 N N N N N 2605 160 2 6.54 454807250 178308 314.66 2425 2615 2400 3175 1715 2445 2550.68 2.32 0 8850 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 574 -8.92 2.96 12 0.81 -292.00 881.00 3185 20250205 -18.21 1275 20250113 104.31 3185 -18.21 20250205 1275 104.31 20250113 3185 -18.21 20250205 1275 104.31 20250113 0.06 N 351320 100 22 억 510343 N N 0 N 02 N
4 20250219 141205 53 100.00 KOSDAQ 기계·장비 N N N N N 2580 135 2 5.52 316021525 124777 220.20 2425 2600 2400 3175 1715 2445 2532.69 2.32 0 5994 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 568 -8.84 2.93 12 0.57 -292.00 881.00 3185 20250205 -19.00 1275 20250113 102.35 3185 -19.00 20250205 1275 102.35 20250113 3185 -19.00 20250205 1275 102.35 20250113 0.06 N 351320 100 22 억 510343 N N 0 N 02 N
5 20250219 131206 53 100.00 KOSDAQ 기계·장비 N N N N N 2500 55 2 2.25 169524120 67880 119.79 2425 2550 2400 3175 1715 2445 2497.41 2.32 0 4395 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 550 -8.56 2.84 12 0.31 -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 510343 N N 0 N 02 N
6 20250219 121207 53 100.00 KOSDAQ 기계·장비 N N N N N 2530 85 2 3.48 134797915 53982 95.26 2425 2550 2400 3175 1715 2445 2497.09 2.32 0 4146 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 557 -8.66 2.87 12 0.25 -292.00 881.00 3185 20250205 -20.57 1275 20250113 98.43 3185 -20.57 20250205 1275 98.43 20250113 3185 -20.57 20250205 1275 98.43 20250113 0.06 N 351320 100 22 억 510343 N N 0 N 02 N
7 20250219 111207 53 100.00 KOSDAQ 기계·장비 N N N N N 2510 65 2 2.66 95549545 38470 67.89 2425 2550 2400 3175 1715 2445 2483.74 2.32 0 3694 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 553 -8.60 2.85 12 0.17 -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 510343 N N 0 N 02 N
8 20250219 101207 53 100.00 KOSDAQ 기계·장비 N N N N N 2455 10 2 0.41 29831425 12212 21.55 2425 2500 2400 3175 1715 2445 2442.80 2.32 0 2130 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 540 -8.41 2.79 12 0.06 -292.00 881.00 3185 20250205 -22.92 1275 20250113 92.55 3185 -22.92 20250205 1275 92.55 20250113 3185 -22.92 20250205 1275 92.55 20250113 0.06 N 351320 100 22 억 510343 N N 0 N 02 N
9 20250219 091209 53 100.00 KOSDAQ 기계·장비 N N N N N 2475 30 2 1.23 5287500 2166 3.82 2425 2500 2400 3175 1715 2445 2441.14 2.32 0 637 2555 2500 2460 2405 2365 2527 2432 22 730 100 0 5 1 22015886 545 -8.48 2.81 12 0.01 -292.00 881.00 3185 20250205 -22.29 1275 20250113 94.12 3185 -22.29 20250205 1275 94.12 20250113 3185 -22.29 20250205 1275 94.12 20250113 0.06 N 351320 100 22 억 510343 N N 0 N 02 N
10 20250218 161201 53 100.00 KOSDAQ 기계·장비 N N N N N 2445 10 2 0.41 138235115 56552 32.23 2435 2515 2420 3165 1705 2435 2444.39 2.31 0 2135 2655 2545 2435 2325 2215 2490 2270 22 730 100 0 5 1 22015886 538 -8.37 2.78 12 0.26 -292.00 881.00 3185 20250205 -23.23 1275 20250113 91.76 3185 -23.23 20250205 1275 91.76 20250113 3185 -23.23 20250205 1275 91.76 20250113 0.07 N 351320 100 22 억 508197 N N 0 N 02 N
11 20250218 151203 53 100.00 KOSDAQ 기계·장비 N N N N N 2440 5 2 0.21 129875680 53131 30.28 2435 2515 2420 3165 1705 2435 2444.44 2.31 0 2250 2655 2545 2435 2325 2215 2490 2270 22 730 100 0 5 1 22015886 537 -8.36 2.77 12 0.24 -292.00 881.00 3185 20250205 -23.39 1275 20250113 91.37 3185 -23.39 20250205 1275 91.37 20250113 3185 -23.39 20250205 1275 91.37 20250113 0.07 N 351320 100 22 억 508197 N N 0 N 02 N
12 20250218 141205 53 100.00 KOSDAQ 기계·장비 N N N N N 2445 10 2 0.41 108133845 44190 25.19 2435 2515 2420 3165 1705 2435 2447.02 2.31 0 2354 2655 2545 2435 2325 2215 2490 2270 22 730 100 0 5 1 22015886 538 -8.37 2.78 12 0.20 -292.00 881.00 3185 20250205 -23.23 1275 20250113 91.76 3185 -23.23 20250205 1275 91.76 20250113 3185 -23.23 20250205 1275 91.76 20250113 0.07 N 351320 100 22 억 508197 N N 0 N 02 N