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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,161308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,330,2,2.95,370254680,32537,135.46,11200,11530,11110,14560,7840,11200,11379.49,1.49,0,2332,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,1000,22.97,2.03,12,0.38,502.00,5674.00,28800,20240717,-59.97,9980,20241209,15.53,12860,-10.34,20250120,10490,9.91,20250212,43550,-73.52,20240617,9980,15.53,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250221,151313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,260,2,2.32,323873670,28503,118.66,11200,11500,11110,14560,7840,11200,11362.79,1.49,0,2030,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,994,22.83,2.02,12,0.33,502.00,5674.00,28800,20240717,-60.21,9980,20241209,14.83,12860,-10.89,20250120,10490,9.25,20250212,43550,-73.69,20240617,9980,14.83,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250221,141314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11280,80,2,0.71,228714640,20164,83.95,11200,11470,11110,14560,7840,11200,11342.72,1.49,0,-161,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,978,22.47,1.99,12,0.23,502.00,5674.00,28800,20240717,-60.83,9980,20241209,13.03,12860,-12.29,20250120,10490,7.53,20250212,43550,-74.10,20240617,9980,13.03,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250221,131313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11230,30,2,0.27,212559500,18729,77.97,11200,11470,11110,14560,7840,11200,11349.22,1.49,0,-471,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,974,22.37,1.98,12,0.22,502.00,5674.00,28800,20240717,-61.01,9980,20241209,12.53,12860,-12.67,20250120,10490,7.05,20250212,43550,-74.21,20240617,9980,12.53,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250221,121314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,110,2,0.98,199337340,17557,73.09,11200,11470,11110,14560,7840,11200,11353.72,1.49,0,-384,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,981,22.53,1.99,12,0.20,502.00,5674.00,28800,20240717,-60.73,9980,20241209,13.33,12860,-12.05,20250120,10490,7.82,20250212,43550,-74.03,20240617,9980,13.33,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250221,111309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,180,2,1.61,157722750,13882,57.79,11200,11470,11110,14560,7840,11200,11361.67,1.49,0,657,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,987,22.67,2.01,12,0.16,502.00,5674.00,28800,20240717,-60.49,9980,20241209,14.03,12860,-11.51,20250120,10490,8.48,20250212,43550,-73.87,20240617,9980,14.03,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250221,101312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,220,2,1.96,134702910,11865,49.40,11200,11470,11110,14560,7840,11200,11352.96,1.49,0,851,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,991,22.75,2.01,12,0.14,502.00,5674.00,28800,20240717,-60.35,9980,20241209,14.43,12860,-11.20,20250120,10490,8.87,20250212,43550,-73.78,20240617,9980,14.43,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250221,091315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,150,2,1.34,25885190,2305,9.60,11200,11350,11110,14560,7840,11200,11230.02,1.49,0,485,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,985,22.61,2.00,12,0.03,502.00,5674.00,28800,20240717,-60.59,9980,20241209,13.73,12860,-11.74,20250120,10490,8.20,20250212,43550,-73.94,20240617,9980,13.73,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N
20250220,161302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,-140,5,-1.23,268179290,23736,57.94,11340,11460,11130,14740,7940,11340,11298.42,1.54,0,-3896,11780,11560,11240,11020,10700,11670,11130,9,3400,100,7930,10,1,8674556,972,22.31,1.97,12,0.27,502.00,5674.00,28800,20240717,-61.11,9980,20241209,12.22,12860,-12.91,20250120,10490,6.77,20250212,43550,-74.28,20240617,9980,12.22,20241209,1.91,N,432470,100,8 억,,133524,N,N,0,N,00,N
20250220,151309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,-200,5,-1.76,262239650,23206,56.65,11340,11460,11130,14740,7940,11340,11300.51,1.54,0,-3670,11780,11560,11240,11020,10700,11670,11130,9,3400,100,7930,10,1,8674556,966,22.19,1.96,12,0.27,502.00,5674.00,28800,20240717,-61.32,9980,20241209,11.62,12860,-13.37,20250120,10490,6.20,20250212,43550,-74.42,20240617,9980,11.62,20241209,1.91,N,432470,100,8 억,,133524,N,N,0,N,00,N
20250220,141308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11260,-80,5,-0.71,233262960,20616,50.33,11340,11460,11200,14740,7940,11340,11314.66,1.54,0,-2968,11780,11560,11240,11020,10700,11670,11130,9,3400,100,7930,10,1,8674556,977,22.43,1.98,12,0.24,502.00,5674.00,28800,20240717,-60.90,9980,20241209,12.83,12860,-12.44,20250120,10490,7.34,20250212,43550,-74.14,20240617,9980,12.83,20241209,1.91,N,432470,100,8 억,,133524,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 20250221 161308 57 100.00 KOSDAQ 기계·장비 N N N N N 11530 330 2 2.95 370254680 32537 135.46 11200 11530 11110 14560 7840 11200 11379.49 1.49 0 2332 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 1000 22.97 2.03 12 0.38 502.00 5674.00 28800 20240717 -59.97 9980 20241209 15.53 12860 -10.34 20250120 10490 9.91 20250212 43550 -73.52 20240617 9980 15.53 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
3 20250221 151313 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 260 2 2.32 323873670 28503 118.66 11200 11500 11110 14560 7840 11200 11362.79 1.49 0 2030 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 994 22.83 2.02 12 0.33 502.00 5674.00 28800 20240717 -60.21 9980 20241209 14.83 12860 -10.89 20250120 10490 9.25 20250212 43550 -73.69 20240617 9980 14.83 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
4 20250221 141314 57 100.00 KOSDAQ 기계·장비 N N N N N 11280 80 2 0.71 228714640 20164 83.95 11200 11470 11110 14560 7840 11200 11342.72 1.49 0 -161 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 978 22.47 1.99 12 0.23 502.00 5674.00 28800 20240717 -60.83 9980 20241209 13.03 12860 -12.29 20250120 10490 7.53 20250212 43550 -74.10 20240617 9980 13.03 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
5 20250221 131313 57 100.00 KOSDAQ 기계·장비 N N N N N 11230 30 2 0.27 212559500 18729 77.97 11200 11470 11110 14560 7840 11200 11349.22 1.49 0 -471 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 974 22.37 1.98 12 0.22 502.00 5674.00 28800 20240717 -61.01 9980 20241209 12.53 12860 -12.67 20250120 10490 7.05 20250212 43550 -74.21 20240617 9980 12.53 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
6 20250221 121314 57 100.00 KOSDAQ 기계·장비 N N N N N 11310 110 2 0.98 199337340 17557 73.09 11200 11470 11110 14560 7840 11200 11353.72 1.49 0 -384 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 981 22.53 1.99 12 0.20 502.00 5674.00 28800 20240717 -60.73 9980 20241209 13.33 12860 -12.05 20250120 10490 7.82 20250212 43550 -74.03 20240617 9980 13.33 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
7 20250221 111309 57 100.00 KOSDAQ 기계·장비 N N N N N 11380 180 2 1.61 157722750 13882 57.79 11200 11470 11110 14560 7840 11200 11361.67 1.49 0 657 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 987 22.67 2.01 12 0.16 502.00 5674.00 28800 20240717 -60.49 9980 20241209 14.03 12860 -11.51 20250120 10490 8.48 20250212 43550 -73.87 20240617 9980 14.03 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
8 20250221 101312 57 100.00 KOSDAQ 기계·장비 N N N N N 11420 220 2 1.96 134702910 11865 49.40 11200 11470 11110 14560 7840 11200 11352.96 1.49 0 851 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 991 22.75 2.01 12 0.14 502.00 5674.00 28800 20240717 -60.35 9980 20241209 14.43 12860 -11.20 20250120 10490 8.87 20250212 43550 -73.78 20240617 9980 14.43 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
9 20250221 091315 57 100.00 KOSDAQ 기계·장비 N N N N N 11350 150 2 1.34 25885190 2305 9.60 11200 11350 11110 14560 7840 11200 11230.02 1.49 0 485 11593 11396 11263 11066 10933 11330 11000 9 3360 100 7840 10 1 8674556 985 22.61 2.00 12 0.03 502.00 5674.00 28800 20240717 -60.59 9980 20241209 13.73 12860 -11.74 20250120 10490 8.20 20250212 43550 -73.94 20240617 9980 13.73 20241209 1.93 N 432470 100 8 억 129648 N N 0 N 00 N
10 20250220 161302 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 -140 5 -1.23 268179290 23736 57.94 11340 11460 11130 14740 7940 11340 11298.42 1.54 0 -3896 11780 11560 11240 11020 10700 11670 11130 9 3400 100 7930 10 1 8674556 972 22.31 1.97 12 0.27 502.00 5674.00 28800 20240717 -61.11 9980 20241209 12.22 12860 -12.91 20250120 10490 6.77 20250212 43550 -74.28 20240617 9980 12.22 20241209 1.91 N 432470 100 8 억 133524 N N 0 N 00 N
11 20250220 151309 57 100.00 KOSDAQ 기계·장비 N N N N N 11140 -200 5 -1.76 262239650 23206 56.65 11340 11460 11130 14740 7940 11340 11300.51 1.54 0 -3670 11780 11560 11240 11020 10700 11670 11130 9 3400 100 7930 10 1 8674556 966 22.19 1.96 12 0.27 502.00 5674.00 28800 20240717 -61.32 9980 20241209 11.62 12860 -13.37 20250120 10490 6.20 20250212 43550 -74.42 20240617 9980 11.62 20241209 1.91 N 432470 100 8 억 133524 N N 0 N 00 N
12 20250220 141308 57 100.00 KOSDAQ 기계·장비 N N N N N 11260 -80 5 -0.71 233262960 20616 50.33 11340 11460 11200 14740 7940 11340 11314.66 1.54 0 -2968 11780 11560 11240 11020 10700 11670 11130 9 3400 100 7930 10 1 8674556 977 22.43 1.98 12 0.24 502.00 5674.00 28800 20240717 -60.90 9980 20241209 12.83 12860 -12.44 20250120 10490 7.34 20250212 43550 -74.14 20240617 9980 12.83 20241209 1.91 N 432470 100 8 억 133524 N N 0 N 00 N