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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,161112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21900,1550,2,7.62,7051301870,330714,377.24,20350,22500,19960,26450,14250,20350,21320.88,0.00,0,-19263,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,2051,60.66,3.18,12,3.53,361.00,6887.00,40750,20240227,-46.26,13180,20241115,66.16,25250,-13.27,20250123,16090,36.11,20250102,40750,-46.26,20240227,13180,66.16,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250212,151109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22000,1650,2,8.11,6470606220,304297,347.11,20350,22500,19960,26450,14250,20350,21264.11,0.00,0,-10041,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,2061,60.94,3.19,12,3.25,361.00,6887.00,40750,20240227,-46.01,13180,20241115,66.92,25250,-12.87,20250123,16090,36.73,20250102,40750,-46.01,20240227,13180,66.92,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250212,141112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20850,500,2,2.46,4696336070,220193,251.17,20350,22500,19960,26450,14250,20350,21328.27,0.00,0,-11762,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,1953,57.76,3.03,12,2.35,361.00,6887.00,40750,20240227,-48.83,13180,20241115,58.19,25250,-17.43,20250123,16090,29.58,20250102,40750,-48.83,20240227,13180,58.19,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250212,131115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20050,-300,5,-1.47,983824920,48783,55.65,20350,20700,19960,26450,14250,20350,20167.37,0.00,0,-3460,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,1878,55.54,2.91,12,0.52,361.00,6887.00,40750,20240227,-50.80,13180,20241115,52.12,25250,-20.59,20250123,16090,24.61,20250102,40750,-50.80,20240227,13180,52.12,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250212,121111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20000,-350,5,-1.72,820975720,40666,46.39,20350,20700,19960,26450,14250,20350,20188.26,0.00,0,-5983,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,1873,55.40,2.90,12,0.43,361.00,6887.00,40750,20240227,-50.92,13180,20241115,51.75,25250,-20.79,20250123,16090,24.30,20250102,40750,-50.92,20240227,13180,51.75,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250212,111109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-150,5,-0.74,619314870,30655,34.97,20350,20700,19960,26450,14250,20350,20202.74,0.00,0,-7519,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,1892,55.96,2.93,12,0.33,361.00,6887.00,40750,20240227,-50.43,13180,20241115,53.26,25250,-20.00,20250123,16090,25.54,20250102,40750,-50.43,20240227,13180,53.26,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250212,101103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20000,-350,5,-1.72,395932920,19713,22.49,20350,20350,19960,26450,14250,20350,20084.86,0.00,0,-7041,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,1873,55.40,2.90,12,0.21,361.00,6887.00,40750,20240227,-50.92,13180,20241115,51.75,25250,-20.79,20250123,16090,24.30,20250102,40750,-50.92,20240227,13180,51.75,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250212,091024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-200,5,-0.98,43650000,2155,2.46,20350,20350,20100,26450,14250,20350,20255.22,0.00,0,462,21583,20966,20483,19866,19383,20725,19625,47,6100,500,14240,50,1,9366542,1887,55.82,2.93,12,0.02,361.00,6887.00,40750,20240227,-50.55,13180,20241115,52.88,25250,-20.20,20250123,16090,25.23,20250102,40750,-50.55,20240227,13180,52.88,20241115,1.47,N,322310,500,46 억,,0,N,N,0,N,00,N
20250211,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20350,-500,5,-2.40,1785351800,87555,70.25,20950,21100,20000,27100,14600,20850,20391.25,0.00,0,7918,22616,21732,21216,20332,19816,21475,20075,47,6250,500,14590,50,1,9366542,1906,56.37,2.95,12,0.93,361.00,6887.00,40750,20240227,-50.06,13180,20241115,54.40,25250,-19.41,20250123,16090,26.48,20250102,40750,-50.06,20240227,13180,54.40,20241115,1.45,N,322310,500,46 억,,0,N,N,0,N,00,N
20250211,151114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-650,5,-3.12,1695425350,83132,66.71,20950,21100,20000,27100,14600,20850,20394.38,0.00,0,7476,22616,21732,21216,20332,19816,21475,20075,47,6250,500,14590,50,1,9366542,1892,55.96,2.93,12,0.89,361.00,6887.00,40750,20240227,-50.43,13180,20241115,53.26,25250,-20.00,20250123,16090,25.54,20250102,40750,-50.43,20240227,13180,53.26,20241115,1.45,N,322310,500,46 억,,0,N,N,0,N,00,N
20250211,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20400,-450,5,-2.16,1467091200,71870,57.67,20950,21100,20000,27100,14600,20850,20413.12,0.00,0,1466,22616,21732,21216,20332,19816,21475,20075,47,6250,500,14590,50,1,9366542,1911,56.51,2.96,12,0.77,361.00,6887.00,40750,20240227,-49.94,13180,20241115,54.78,25250,-19.21,20250123,16090,26.79,20250102,40750,-49.94,20240227,13180,54.78,20241115,1.45,N,322310,500,46 억,,0,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 20250212 161112 57 100.00 KOSDAQ 기계·장비 N N N N N 21900 1550 2 7.62 7051301870 330714 377.24 20350 22500 19960 26450 14250 20350 21320.88 0.00 0 -19263 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 2051 60.66 3.18 12 3.53 361.00 6887.00 40750 20240227 -46.26 13180 20241115 66.16 25250 -13.27 20250123 16090 36.11 20250102 40750 -46.26 20240227 13180 66.16 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
3 20250212 151109 57 100.00 KOSDAQ 기계·장비 N N N N N 22000 1650 2 8.11 6470606220 304297 347.11 20350 22500 19960 26450 14250 20350 21264.11 0.00 0 -10041 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 2061 60.94 3.19 12 3.25 361.00 6887.00 40750 20240227 -46.01 13180 20241115 66.92 25250 -12.87 20250123 16090 36.73 20250102 40750 -46.01 20240227 13180 66.92 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
4 20250212 141112 57 100.00 KOSDAQ 기계·장비 N N N N N 20850 500 2 2.46 4696336070 220193 251.17 20350 22500 19960 26450 14250 20350 21328.27 0.00 0 -11762 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 1953 57.76 3.03 12 2.35 361.00 6887.00 40750 20240227 -48.83 13180 20241115 58.19 25250 -17.43 20250123 16090 29.58 20250102 40750 -48.83 20240227 13180 58.19 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
5 20250212 131115 57 100.00 KOSDAQ 기계·장비 N N N N N 20050 -300 5 -1.47 983824920 48783 55.65 20350 20700 19960 26450 14250 20350 20167.37 0.00 0 -3460 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 1878 55.54 2.91 12 0.52 361.00 6887.00 40750 20240227 -50.80 13180 20241115 52.12 25250 -20.59 20250123 16090 24.61 20250102 40750 -50.80 20240227 13180 52.12 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
6 20250212 121111 57 100.00 KOSDAQ 기계·장비 N N N N N 20000 -350 5 -1.72 820975720 40666 46.39 20350 20700 19960 26450 14250 20350 20188.26 0.00 0 -5983 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 1873 55.40 2.90 12 0.43 361.00 6887.00 40750 20240227 -50.92 13180 20241115 51.75 25250 -20.79 20250123 16090 24.30 20250102 40750 -50.92 20240227 13180 51.75 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
7 20250212 111109 57 100.00 KOSDAQ 기계·장비 N N N N N 20200 -150 5 -0.74 619314870 30655 34.97 20350 20700 19960 26450 14250 20350 20202.74 0.00 0 -7519 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 1892 55.96 2.93 12 0.33 361.00 6887.00 40750 20240227 -50.43 13180 20241115 53.26 25250 -20.00 20250123 16090 25.54 20250102 40750 -50.43 20240227 13180 53.26 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
8 20250212 101103 57 100.00 KOSDAQ 기계·장비 N N N N N 20000 -350 5 -1.72 395932920 19713 22.49 20350 20350 19960 26450 14250 20350 20084.86 0.00 0 -7041 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 1873 55.40 2.90 12 0.21 361.00 6887.00 40750 20240227 -50.92 13180 20241115 51.75 25250 -20.79 20250123 16090 24.30 20250102 40750 -50.92 20240227 13180 51.75 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
9 20250212 091024 57 100.00 KOSDAQ 기계·장비 N N N N N 20150 -200 5 -0.98 43650000 2155 2.46 20350 20350 20100 26450 14250 20350 20255.22 0.00 0 462 21583 20966 20483 19866 19383 20725 19625 47 6100 500 14240 50 1 9366542 1887 55.82 2.93 12 0.02 361.00 6887.00 40750 20240227 -50.55 13180 20241115 52.88 25250 -20.20 20250123 16090 25.23 20250102 40750 -50.55 20240227 13180 52.88 20241115 1.47 N 322310 500 46 억 0 N N 0 N 00 N
10 20250211 161114 57 100.00 KOSDAQ 기계·장비 N N N N N 20350 -500 5 -2.40 1785351800 87555 70.25 20950 21100 20000 27100 14600 20850 20391.25 0.00 0 7918 22616 21732 21216 20332 19816 21475 20075 47 6250 500 14590 50 1 9366542 1906 56.37 2.95 12 0.93 361.00 6887.00 40750 20240227 -50.06 13180 20241115 54.40 25250 -19.41 20250123 16090 26.48 20250102 40750 -50.06 20240227 13180 54.40 20241115 1.45 N 322310 500 46 억 0 N N 0 N 00 N
11 20250211 151114 57 100.00 KOSDAQ 기계·장비 N N N N N 20200 -650 5 -3.12 1695425350 83132 66.71 20950 21100 20000 27100 14600 20850 20394.38 0.00 0 7476 22616 21732 21216 20332 19816 21475 20075 47 6250 500 14590 50 1 9366542 1892 55.96 2.93 12 0.89 361.00 6887.00 40750 20240227 -50.43 13180 20241115 53.26 25250 -20.00 20250123 16090 25.54 20250102 40750 -50.43 20240227 13180 53.26 20241115 1.45 N 322310 500 46 억 0 N N 0 N 00 N
12 20250211 141113 57 100.00 KOSDAQ 기계·장비 N N N N N 20400 -450 5 -2.16 1467091200 71870 57.67 20950 21100 20000 27100 14600 20850 20413.12 0.00 0 1466 22616 21732 21216 20332 19816 21475 20075 47 6250 500 14590 50 1 9366542 1911 56.51 2.96 12 0.77 361.00 6887.00 40750 20240227 -49.94 13180 20241115 54.78 25250 -19.21 20250123 16090 26.79 20250102 40750 -49.94 20240227 13180 54.78 20241115 1.45 N 322310 500 46 억 0 N N 0 N 00 N