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
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
20250212,161132,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,15,2,0.59,494051990,197095,130.45,2555,2675,2375,3325,1795,2560,2506.67,2.15,0,4349,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,567,-8.82,2.92,12,0.90,-292.00,881.00,3185,20250205,-19.15,1275,20250113,101.96,3185,-19.15,20250205,1275,101.96,20250113,3185,-19.15,20250205,1275,101.96,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250212,151130,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,-15,5,-0.59,473750870,189184,125.21,2555,2675,2375,3325,1795,2560,2504.18,2.15,0,4575,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,560,-8.72,2.89,12,0.86,-292.00,881.00,3185,20250205,-20.09,1275,20250113,99.61,3185,-20.09,20250205,1275,99.61,20250113,3185,-20.09,20250205,1275,99.61,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250212,141132,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2505,-55,5,-2.15,396606515,158942,105.19,2555,2675,2375,3325,1795,2560,2495.29,2.15,0,5516,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,551,-8.58,2.84,12,0.72,-292.00,881.00,3185,20250205,-21.35,1275,20250113,96.47,3185,-21.35,20250205,1275,96.47,20250113,3185,-21.35,20250205,1275,96.47,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250212,131135,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-80,5,-3.12,380218525,152281,100.79,2555,2675,2375,3325,1795,2560,2496.82,2.15,0,5096,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,546,-8.49,2.81,12,0.69,-292.00,881.00,3185,20250205,-22.14,1275,20250113,94.51,3185,-22.14,20250205,1275,94.51,20250113,3185,-22.14,20250205,1275,94.51,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250212,121131,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-30,5,-1.17,370892855,148574,98.33,2555,2675,2375,3325,1795,2560,2496.35,2.15,0,5615,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,557,-8.66,2.87,12,0.67,-292.00,881.00,3185,20250205,-20.57,1275,20250113,98.43,3185,-20.57,20250205,1275,98.43,20250113,3185,-20.57,20250205,1275,98.43,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250212,111130,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,0,3,0.00,360829335,144617,95.71,2555,2675,2375,3325,1795,2560,2495.07,2.15,0,6809,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,564,-8.77,2.91,12,0.66,-292.00,881.00,3185,20250205,-19.62,1275,20250113,100.78,3185,-19.62,20250205,1275,100.78,20250113,3185,-19.62,20250205,1275,100.78,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250212,101124,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-155,5,-6.05,266879345,105728,69.98,2555,2675,2400,3325,1795,2560,2524.21,2.15,0,5167,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,529,-8.24,2.73,12,0.48,-292.00,881.00,3185,20250205,-24.49,1275,20250113,88.63,3185,-24.49,20250205,1275,88.63,20250113,3185,-24.49,20250205,1275,88.63,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250212,091047,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,95,2,3.71,48245335,18351,12.15,2555,2675,2555,3325,1795,2560,2629.03,2.15,0,579,2736,2647,2601,2512,2466,2625,2490,22,765,100,0,5,1,22015886,585,-9.09,3.01,12,0.08,-292.00,881.00,3185,20250205,-16.64,1275,20250113,108.24,3185,-16.64,20250205,1275,108.24,20250113,3185,-16.64,20250205,1275,108.24,20250113,0.14,N,351320,100,22 억,,473650,N,N,0,N,02,N
20250211,161135,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-130,5,-4.83,391990190,150912,23.86,2655,2690,2555,3495,1885,2690,2597.42,2.17,0,-6274,2936,2812,2611,2487,2286,2875,2550,22,805,100,0,5,1,22015886,564,-8.77,2.91,12,0.69,-292.00,881.00,3185,20250205,-19.62,1275,20250113,100.78,3185,-19.62,20250205,1275,100.78,20250113,3185,-19.62,20250205,1275,100.78,20250113,0.14,N,351320,100,22 억,,478450,N,N,0,N,02,N
20250211,151135,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,-100,5,-3.72,351986060,135303,21.40,2655,2690,2555,3495,1885,2690,2601.47,2.17,0,-6274,2936,2812,2611,2487,2286,2875,2550,22,805,100,0,5,1,22015886,570,-8.87,2.94,12,0.61,-292.00,881.00,3185,20250205,-18.68,1275,20250113,103.14,3185,-18.68,20250205,1275,103.14,20250113,3185,-18.68,20250205,1275,103.14,20250113,0.14,N,351320,100,22 억,,478450,N,N,0,N,02,N
20250211,141134,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,-70,5,-2.60,291850845,112105,17.73,2655,2690,2555,3495,1885,2690,2603.37,2.17,0,-5817,2936,2812,2611,2487,2286,2875,2550,22,805,100,0,5,1,22015886,577,-8.97,2.97,12,0.51,-292.00,881.00,3185,20250205,-17.74,1275,20250113,105.49,3185,-17.74,20250205,1275,105.49,20250113,3185,-17.74,20250205,1275,105.49,20250113,0.14,N,351320,100,22 억,,478450,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 20250212 161132 53 100.00 KOSDAQ 기계·장비 N N N N N 2575 15 2 0.59 494051990 197095 130.45 2555 2675 2375 3325 1795 2560 2506.67 2.15 0 4349 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 567 -8.82 2.92 12 0.90 -292.00 881.00 3185 20250205 -19.15 1275 20250113 101.96 3185 -19.15 20250205 1275 101.96 20250113 3185 -19.15 20250205 1275 101.96 20250113 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
3 20250212 151130 53 100.00 KOSDAQ 기계·장비 N N N N N 2545 -15 5 -0.59 473750870 189184 125.21 2555 2675 2375 3325 1795 2560 2504.18 2.15 0 4575 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 560 -8.72 2.89 12 0.86 -292.00 881.00 3185 20250205 -20.09 1275 20250113 99.61 3185 -20.09 20250205 1275 99.61 20250113 3185 -20.09 20250205 1275 99.61 20250113 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
4 20250212 141132 53 100.00 KOSDAQ 기계·장비 N N N N N 2505 -55 5 -2.15 396606515 158942 105.19 2555 2675 2375 3325 1795 2560 2495.29 2.15 0 5516 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 551 -8.58 2.84 12 0.72 -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 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
5 20250212 131135 53 100.00 KOSDAQ 기계·장비 N N N N N 2480 -80 5 -3.12 380218525 152281 100.79 2555 2675 2375 3325 1795 2560 2496.82 2.15 0 5096 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 546 -8.49 2.81 12 0.69 -292.00 881.00 3185 20250205 -22.14 1275 20250113 94.51 3185 -22.14 20250205 1275 94.51 20250113 3185 -22.14 20250205 1275 94.51 20250113 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
6 20250212 121131 53 100.00 KOSDAQ 기계·장비 N N N N N 2530 -30 5 -1.17 370892855 148574 98.33 2555 2675 2375 3325 1795 2560 2496.35 2.15 0 5615 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 557 -8.66 2.87 12 0.67 -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 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
7 20250212 111130 53 100.00 KOSDAQ 기계·장비 N N N N N 2560 0 3 0.00 360829335 144617 95.71 2555 2675 2375 3325 1795 2560 2495.07 2.15 0 6809 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 564 -8.77 2.91 12 0.66 -292.00 881.00 3185 20250205 -19.62 1275 20250113 100.78 3185 -19.62 20250205 1275 100.78 20250113 3185 -19.62 20250205 1275 100.78 20250113 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
8 20250212 101124 53 100.00 KOSDAQ 기계·장비 N N N N N 2405 -155 5 -6.05 266879345 105728 69.98 2555 2675 2400 3325 1795 2560 2524.21 2.15 0 5167 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 529 -8.24 2.73 12 0.48 -292.00 881.00 3185 20250205 -24.49 1275 20250113 88.63 3185 -24.49 20250205 1275 88.63 20250113 3185 -24.49 20250205 1275 88.63 20250113 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
9 20250212 091047 53 100.00 KOSDAQ 기계·장비 N N N N N 2655 95 2 3.71 48245335 18351 12.15 2555 2675 2555 3325 1795 2560 2629.03 2.15 0 579 2736 2647 2601 2512 2466 2625 2490 22 765 100 0 5 1 22015886 585 -9.09 3.01 12 0.08 -292.00 881.00 3185 20250205 -16.64 1275 20250113 108.24 3185 -16.64 20250205 1275 108.24 20250113 3185 -16.64 20250205 1275 108.24 20250113 0.14 N 351320 100 22 억 473650 N N 0 N 02 N
10 20250211 161135 53 100.00 KOSDAQ 기계·장비 N N N N N 2560 -130 5 -4.83 391990190 150912 23.86 2655 2690 2555 3495 1885 2690 2597.42 2.17 0 -6274 2936 2812 2611 2487 2286 2875 2550 22 805 100 0 5 1 22015886 564 -8.77 2.91 12 0.69 -292.00 881.00 3185 20250205 -19.62 1275 20250113 100.78 3185 -19.62 20250205 1275 100.78 20250113 3185 -19.62 20250205 1275 100.78 20250113 0.14 N 351320 100 22 억 478450 N N 0 N 02 N
11 20250211 151135 53 100.00 KOSDAQ 기계·장비 N N N N N 2590 -100 5 -3.72 351986060 135303 21.40 2655 2690 2555 3495 1885 2690 2601.47 2.17 0 -6274 2936 2812 2611 2487 2286 2875 2550 22 805 100 0 5 1 22015886 570 -8.87 2.94 12 0.61 -292.00 881.00 3185 20250205 -18.68 1275 20250113 103.14 3185 -18.68 20250205 1275 103.14 20250113 3185 -18.68 20250205 1275 103.14 20250113 0.14 N 351320 100 22 억 478450 N N 0 N 02 N
12 20250211 141134 53 100.00 KOSDAQ 기계·장비 N N N N N 2620 -70 5 -2.60 291850845 112105 17.73 2655 2690 2555 3495 1885 2690 2603.37 2.17 0 -5817 2936 2812 2611 2487 2286 2875 2550 22 805 100 0 5 1 22015886 577 -8.97 2.97 12 0.51 -292.00 881.00 3185 20250205 -17.74 1275 20250113 105.49 3185 -17.74 20250205 1275 105.49 20250113 3185 -17.74 20250205 1275 105.49 20250113 0.14 N 351320 100 22 억 478450 N N 0 N 02 N