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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
432470/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
20250228,161356,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13810,-810,5,-5.54,1898519890,135279,60.41,14200,14500,13810,19000,10240,14620,14034.89,0.46,0,11213,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1198,27.51,2.43,12,1.56,502.00,5674.00,28800,20240717,-52.05,9980,20241209,38.38,17070,-19.10,20250225,10490,31.65,20250212,43550,-68.29,20240617,9980,38.38,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250228,151403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13870,-750,5,-5.13,1710094410,121663,54.33,14200,14500,13850,19000,10240,14620,14055.99,0.46,0,8101,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1203,27.63,2.44,12,1.40,502.00,5674.00,28800,20240717,-51.84,9980,20241209,38.98,17070,-18.75,20250225,10490,32.22,20250212,43550,-68.15,20240617,9980,38.98,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250228,141403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13930,-690,5,-4.72,1511072610,107348,47.94,14200,14500,13860,19000,10240,14620,14076.39,0.46,0,8300,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1208,27.75,2.46,12,1.24,502.00,5674.00,28800,20240717,-51.63,9980,20241209,39.58,17070,-18.39,20250225,10490,32.79,20250212,43550,-68.01,20240617,9980,39.58,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250228,131355,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13870,-750,5,-5.13,1343592290,95369,42.59,14200,14500,13860,19000,10240,14620,14088.35,0.46,0,6765,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1203,27.63,2.44,12,1.10,502.00,5674.00,28800,20240717,-51.84,9980,20241209,38.98,17070,-18.75,20250225,10490,32.22,20250212,43550,-68.15,20240617,9980,38.98,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250228,121349,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13880,-740,5,-5.06,1241522960,88019,39.31,14200,14500,13880,19000,10240,14620,14105.17,0.46,0,4373,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1204,27.65,2.45,12,1.01,502.00,5674.00,28800,20240717,-51.81,9980,20241209,39.08,17070,-18.69,20250225,10490,32.32,20250212,43550,-68.13,20240617,9980,39.08,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250228,111353,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13970,-650,5,-4.45,1024502650,72434,32.35,14200,14500,13950,19000,10240,14620,14143.95,0.46,0,2824,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1212,27.83,2.46,12,0.84,502.00,5674.00,28800,20240717,-51.49,9980,20241209,39.98,17070,-18.16,20250225,10490,33.17,20250212,43550,-67.92,20240617,9980,39.98,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250228,101351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14150,-470,5,-3.21,668232780,47060,21.02,14200,14500,14060,19000,10240,14620,14199.59,0.46,0,3557,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1227,28.19,2.49,12,0.54,502.00,5674.00,28800,20240717,-50.87,9980,20241209,41.78,17070,-17.11,20250225,10490,34.89,20250212,43550,-67.51,20240617,9980,41.78,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250228,091358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14350,-270,5,-1.85,265849490,18627,8.32,14200,14500,14190,19000,10240,14620,14272.27,0.46,0,3155,15440,15030,14740,14330,14040,14885,14185,9,4380,100,10230,10,1,8674556,1245,28.59,2.53,12,0.21,502.00,5674.00,28800,20240717,-50.17,9980,20241209,43.79,17070,-15.93,20250225,10490,36.80,20250212,43550,-67.05,20240617,9980,43.79,20241209,2.52,N,432470,100,8 억,,40192,N,N,0,N,00,N
20250227,161339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14620,-460,5,-3.05,3175054950,215162,28.73,14900,15150,14450,19600,10560,15080,14757.20,0.43,0,2632,16253,15666,15333,14746,14413,15960,15040,9,4520,100,10550,10,1,8674556,1268,29.12,2.58,12,2.48,502.00,5674.00,28800,20240717,-49.24,9980,20241209,46.49,17070,-14.35,20250225,10490,39.37,20250212,43550,-66.43,20240617,9980,46.49,20241209,2.50,N,432470,100,8 억,,37395,N,N,0,N,00,N
20250227,151342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,-370,5,-2.45,2980832180,201902,26.96,14900,15150,14450,19600,10560,15080,14763.51,0.43,0,632,16253,15666,15333,14746,14413,15960,15040,9,4520,100,10550,10,1,8674556,1276,29.30,2.59,12,2.33,502.00,5674.00,28800,20240717,-48.92,9980,20241209,47.39,17070,-13.83,20250225,10490,40.23,20250212,43550,-66.22,20240617,9980,47.39,20241209,2.50,N,432470,100,8 억,,37395,N,N,0,N,00,N
20250227,141344,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14820,-260,5,-1.72,2613684630,176942,23.63,14900,15150,14450,19600,10560,15080,14771.14,0.43,0,3042,16253,15666,15333,14746,14413,15960,15040,9,4520,100,10550,10,1,8674556,1286,29.52,2.61,12,2.04,502.00,5674.00,28800,20240717,-48.54,9980,20241209,48.50,17070,-13.18,20250225,10490,41.28,20250212,43550,-65.97,20240617,9980,48.50,20241209,2.50,N,432470,100,8 억,,37395,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 20250228 161356 57 100.00 KOSDAQ 기계·장비 N N N N N 13810 -810 5 -5.54 1898519890 135279 60.41 14200 14500 13810 19000 10240 14620 14034.89 0.46 0 11213 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1198 27.51 2.43 12 1.56 502.00 5674.00 28800 20240717 -52.05 9980 20241209 38.38 17070 -19.10 20250225 10490 31.65 20250212 43550 -68.29 20240617 9980 38.38 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
3 20250228 151403 57 100.00 KOSDAQ 기계·장비 N N N N N 13870 -750 5 -5.13 1710094410 121663 54.33 14200 14500 13850 19000 10240 14620 14055.99 0.46 0 8101 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1203 27.63 2.44 12 1.40 502.00 5674.00 28800 20240717 -51.84 9980 20241209 38.98 17070 -18.75 20250225 10490 32.22 20250212 43550 -68.15 20240617 9980 38.98 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
4 20250228 141403 57 100.00 KOSDAQ 기계·장비 N N N N N 13930 -690 5 -4.72 1511072610 107348 47.94 14200 14500 13860 19000 10240 14620 14076.39 0.46 0 8300 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1208 27.75 2.46 12 1.24 502.00 5674.00 28800 20240717 -51.63 9980 20241209 39.58 17070 -18.39 20250225 10490 32.79 20250212 43550 -68.01 20240617 9980 39.58 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
5 20250228 131355 57 100.00 KOSDAQ 기계·장비 N N N N N 13870 -750 5 -5.13 1343592290 95369 42.59 14200 14500 13860 19000 10240 14620 14088.35 0.46 0 6765 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1203 27.63 2.44 12 1.10 502.00 5674.00 28800 20240717 -51.84 9980 20241209 38.98 17070 -18.75 20250225 10490 32.22 20250212 43550 -68.15 20240617 9980 38.98 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
6 20250228 121349 57 100.00 KOSDAQ 기계·장비 N N N N N 13880 -740 5 -5.06 1241522960 88019 39.31 14200 14500 13880 19000 10240 14620 14105.17 0.46 0 4373 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1204 27.65 2.45 12 1.01 502.00 5674.00 28800 20240717 -51.81 9980 20241209 39.08 17070 -18.69 20250225 10490 32.32 20250212 43550 -68.13 20240617 9980 39.08 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
7 20250228 111353 57 100.00 KOSDAQ 기계·장비 N N N N N 13970 -650 5 -4.45 1024502650 72434 32.35 14200 14500 13950 19000 10240 14620 14143.95 0.46 0 2824 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1212 27.83 2.46 12 0.84 502.00 5674.00 28800 20240717 -51.49 9980 20241209 39.98 17070 -18.16 20250225 10490 33.17 20250212 43550 -67.92 20240617 9980 39.98 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
8 20250228 101351 57 100.00 KOSDAQ 기계·장비 N N N N N 14150 -470 5 -3.21 668232780 47060 21.02 14200 14500 14060 19000 10240 14620 14199.59 0.46 0 3557 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1227 28.19 2.49 12 0.54 502.00 5674.00 28800 20240717 -50.87 9980 20241209 41.78 17070 -17.11 20250225 10490 34.89 20250212 43550 -67.51 20240617 9980 41.78 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
9 20250228 091358 57 100.00 KOSDAQ 기계·장비 N N N N N 14350 -270 5 -1.85 265849490 18627 8.32 14200 14500 14190 19000 10240 14620 14272.27 0.46 0 3155 15440 15030 14740 14330 14040 14885 14185 9 4380 100 10230 10 1 8674556 1245 28.59 2.53 12 0.21 502.00 5674.00 28800 20240717 -50.17 9980 20241209 43.79 17070 -15.93 20250225 10490 36.80 20250212 43550 -67.05 20240617 9980 43.79 20241209 2.52 N 432470 100 8 억 40192 N N 0 N 00 N
10 20250227 161339 57 100.00 KOSDAQ 기계·장비 N N N N N 14620 -460 5 -3.05 3175054950 215162 28.73 14900 15150 14450 19600 10560 15080 14757.20 0.43 0 2632 16253 15666 15333 14746 14413 15960 15040 9 4520 100 10550 10 1 8674556 1268 29.12 2.58 12 2.48 502.00 5674.00 28800 20240717 -49.24 9980 20241209 46.49 17070 -14.35 20250225 10490 39.37 20250212 43550 -66.43 20240617 9980 46.49 20241209 2.50 N 432470 100 8 억 37395 N N 0 N 00 N
11 20250227 151342 57 100.00 KOSDAQ 기계·장비 N N N N N 14710 -370 5 -2.45 2980832180 201902 26.96 14900 15150 14450 19600 10560 15080 14763.51 0.43 0 632 16253 15666 15333 14746 14413 15960 15040 9 4520 100 10550 10 1 8674556 1276 29.30 2.59 12 2.33 502.00 5674.00 28800 20240717 -48.92 9980 20241209 47.39 17070 -13.83 20250225 10490 40.23 20250212 43550 -66.22 20240617 9980 47.39 20241209 2.50 N 432470 100 8 억 37395 N N 0 N 00 N
12 20250227 141344 57 100.00 KOSDAQ 기계·장비 N N N N N 14820 -260 5 -1.72 2613684630 176942 23.63 14900 15150 14450 19600 10560 15080 14771.14 0.43 0 3042 16253 15666 15333 14746 14413 15960 15040 9 4520 100 10550 10 1 8674556 1286 29.52 2.61 12 2.04 502.00 5674.00 28800 20240717 -48.54 9980 20241209 48.50 17070 -13.18 20250225 10490 41.28 20250212 43550 -65.97 20240617 9980 48.50 20241209 2.50 N 432470 100 8 억 37395 N N 0 N 00 N