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
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
20250219,161300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,420,2,3.85,460531350,40724,216.66,10920,11460,10920,14190,7650,10920,11308.57,1.44,0,8287,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,984,22.59,2.00,12,0.47,502.00,5674.00,28800,20240717,-60.62,9980,20241209,13.63,12860,-11.82,20250120,10490,8.10,20250212,43550,-73.96,20240617,9980,13.63,20241209,1.91,N,432470,100,8 억,,125246,N,N,0,N,00,N
20250219,151305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,420,2,3.85,447247350,39551,210.42,10920,11460,10920,14190,7650,10920,11308.12,1.44,0,8416,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,984,22.59,2.00,12,0.46,502.00,5674.00,28800,20240717,-60.62,9980,20241209,13.63,12860,-11.82,20250120,10490,8.10,20250212,43550,-73.96,20240617,9980,13.63,20241209,1.91,N,432470,100,8 억,,125246,N,N,0,N,00,N
20250219,141300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,400,2,3.66,410214980,36288,193.06,10920,11460,10920,14190,7650,10920,11304.43,1.44,0,6482,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,982,22.55,2.00,12,0.42,502.00,5674.00,28800,20240717,-60.69,9980,20241209,13.43,12860,-11.98,20250120,10490,7.91,20250212,43550,-74.01,20240617,9980,13.43,20241209,1.91,N,432470,100,8 억,,125246,N,N,0,N,00,N
20250219,131300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,390,2,3.57,361280560,31950,169.98,10920,11460,10920,14190,7650,10920,11307.69,1.44,0,4451,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,981,22.53,1.99,12,0.37,502.00,5674.00,28800,20240717,-60.73,9980,20241209,13.33,12860,-12.05,20250120,10490,7.82,20250212,43550,-74.03,20240617,9980,13.33,20241209,1.91,N,432470,100,8 억,,125246,N,N,0,N,00,N
20250219,121301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,420,2,3.85,294877420,26101,138.86,10920,11460,10920,14190,7650,10920,11297.55,1.44,0,4055,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,984,22.59,2.00,12,0.30,502.00,5674.00,28800,20240717,-60.62,9980,20241209,13.63,12860,-11.82,20250120,10490,8.10,20250212,43550,-73.96,20240617,9980,13.63,20241209,1.91,N,432470,100,8 억,,125246,N,N,0,N,00,N
20250219,111301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,380,2,3.48,259650710,23002,122.38,10920,11460,10920,14190,7650,10920,11288.18,1.44,0,4425,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,980,22.51,1.99,12,0.27,502.00,5674.00,28800,20240717,-60.76,9980,20241209,13.23,12860,-12.13,20250120,10490,7.72,20250212,43550,-74.05,20240617,9980,13.23,20241209,1.91,N,432470,100,8 억,,125246,N,N,0,N,00,N
20250219,101302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,380,2,3.48,148983060,13256,70.53,10920,11350,10920,14190,7650,10920,11238.92,1.44,0,2030,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,980,22.51,1.99,12,0.15,502.00,5674.00,28800,20240717,-60.76,9980,20241209,13.23,12860,-12.13,20250120,10490,7.72,20250212,43550,-74.05,20240617,9980,13.23,20241209,1.91,N,432470,100,8 억,,125246,N,N,0,N,00,N
20250219,091304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,220,2,2.01,13756600,1245,6.62,10920,11150,10920,14190,7650,10920,11049.48,1.44,0,-290,11106,11012,10896,10802,10686,10955,10745,9,3270,100,7640,10,1,8674556,966,22.19,1.96,12,0.01,502.00,5674.00,28800,20240717,-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,,125246,N,N,0,N,00,N
20250218,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,-70,5,-0.64,198443430,18264,37.13,10990,10990,10780,14280,7700,10990,10865.28,1.47,0,-2611,11723,11356,10993,10626,10263,11540,10810,9,3290,100,7690,10,1,8674556,947,21.75,1.92,12,0.21,502.00,5674.00,28800,20240717,-62.08,9980,20241209,9.42,12860,-15.09,20250120,10490,4.10,20250212,43550,-74.93,20240617,9980,9.42,20241209,1.97,N,432470,100,8 억,,127857,N,N,0,N,00,N
20250218,151257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10890,-100,5,-0.91,181938060,16752,34.06,10990,10990,10780,14280,7700,10990,10860.68,1.47,0,-2023,11723,11356,10993,10626,10263,11540,10810,9,3290,100,7690,10,1,8674556,945,21.69,1.92,12,0.19,502.00,5674.00,28800,20240717,-62.19,9980,20241209,9.12,12860,-15.32,20250120,10490,3.81,20250212,43550,-74.99,20240617,9980,9.12,20241209,1.97,N,432470,100,8 억,,127857,N,N,0,N,00,N
20250218,141300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,-110,5,-1.00,165496690,15245,31.00,10990,10990,10780,14280,7700,10990,10855.80,1.47,0,-2145,11723,11356,10993,10626,10263,11540,10810,9,3290,100,7690,10,1,8674556,944,21.67,1.92,12,0.18,502.00,5674.00,28800,20240717,-62.22,9980,20241209,9.02,12860,-15.40,20250120,10490,3.72,20250212,43550,-75.02,20240617,9980,9.02,20241209,1.97,N,432470,100,8 억,,127857,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 20250219 161300 57 100.00 KOSDAQ 기계·장비 N N N N N 11340 420 2 3.85 460531350 40724 216.66 10920 11460 10920 14190 7650 10920 11308.57 1.44 0 8287 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 984 22.59 2.00 12 0.47 502.00 5674.00 28800 20240717 -60.62 9980 20241209 13.63 12860 -11.82 20250120 10490 8.10 20250212 43550 -73.96 20240617 9980 13.63 20241209 1.91 N 432470 100 8 억 125246 N N 0 N 00 N
3 20250219 151305 57 100.00 KOSDAQ 기계·장비 N N N N N 11340 420 2 3.85 447247350 39551 210.42 10920 11460 10920 14190 7650 10920 11308.12 1.44 0 8416 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 984 22.59 2.00 12 0.46 502.00 5674.00 28800 20240717 -60.62 9980 20241209 13.63 12860 -11.82 20250120 10490 8.10 20250212 43550 -73.96 20240617 9980 13.63 20241209 1.91 N 432470 100 8 억 125246 N N 0 N 00 N
4 20250219 141300 57 100.00 KOSDAQ 기계·장비 N N N N N 11320 400 2 3.66 410214980 36288 193.06 10920 11460 10920 14190 7650 10920 11304.43 1.44 0 6482 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 982 22.55 2.00 12 0.42 502.00 5674.00 28800 20240717 -60.69 9980 20241209 13.43 12860 -11.98 20250120 10490 7.91 20250212 43550 -74.01 20240617 9980 13.43 20241209 1.91 N 432470 100 8 억 125246 N N 0 N 00 N
5 20250219 131300 57 100.00 KOSDAQ 기계·장비 N N N N N 11310 390 2 3.57 361280560 31950 169.98 10920 11460 10920 14190 7650 10920 11307.69 1.44 0 4451 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 981 22.53 1.99 12 0.37 502.00 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 1.91 N 432470 100 8 억 125246 N N 0 N 00 N
6 20250219 121301 57 100.00 KOSDAQ 기계·장비 N N N N N 11340 420 2 3.85 294877420 26101 138.86 10920 11460 10920 14190 7650 10920 11297.55 1.44 0 4055 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 984 22.59 2.00 12 0.30 502.00 5674.00 28800 20240717 -60.62 9980 20241209 13.63 12860 -11.82 20250120 10490 8.10 20250212 43550 -73.96 20240617 9980 13.63 20241209 1.91 N 432470 100 8 억 125246 N N 0 N 00 N
7 20250219 111301 57 100.00 KOSDAQ 기계·장비 N N N N N 11300 380 2 3.48 259650710 23002 122.38 10920 11460 10920 14190 7650 10920 11288.18 1.44 0 4425 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 980 22.51 1.99 12 0.27 502.00 5674.00 28800 20240717 -60.76 9980 20241209 13.23 12860 -12.13 20250120 10490 7.72 20250212 43550 -74.05 20240617 9980 13.23 20241209 1.91 N 432470 100 8 억 125246 N N 0 N 00 N
8 20250219 101302 57 100.00 KOSDAQ 기계·장비 N N N N N 11300 380 2 3.48 148983060 13256 70.53 10920 11350 10920 14190 7650 10920 11238.92 1.44 0 2030 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 980 22.51 1.99 12 0.15 502.00 5674.00 28800 20240717 -60.76 9980 20241209 13.23 12860 -12.13 20250120 10490 7.72 20250212 43550 -74.05 20240617 9980 13.23 20241209 1.91 N 432470 100 8 억 125246 N N 0 N 00 N
9 20250219 091304 57 100.00 KOSDAQ 기계·장비 N N N N N 11140 220 2 2.01 13756600 1245 6.62 10920 11150 10920 14190 7650 10920 11049.48 1.44 0 -290 11106 11012 10896 10802 10686 10955 10745 9 3270 100 7640 10 1 8674556 966 22.19 1.96 12 0.01 502.00 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 125246 N N 0 N 00 N
10 20250218 161256 57 100.00 KOSDAQ 기계·장비 N N N N N 10920 -70 5 -0.64 198443430 18264 37.13 10990 10990 10780 14280 7700 10990 10865.28 1.47 0 -2611 11723 11356 10993 10626 10263 11540 10810 9 3290 100 7690 10 1 8674556 947 21.75 1.92 12 0.21 502.00 5674.00 28800 20240717 -62.08 9980 20241209 9.42 12860 -15.09 20250120 10490 4.10 20250212 43550 -74.93 20240617 9980 9.42 20241209 1.97 N 432470 100 8 억 127857 N N 0 N 00 N
11 20250218 151257 57 100.00 KOSDAQ 기계·장비 N N N N N 10890 -100 5 -0.91 181938060 16752 34.06 10990 10990 10780 14280 7700 10990 10860.68 1.47 0 -2023 11723 11356 10993 10626 10263 11540 10810 9 3290 100 7690 10 1 8674556 945 21.69 1.92 12 0.19 502.00 5674.00 28800 20240717 -62.19 9980 20241209 9.12 12860 -15.32 20250120 10490 3.81 20250212 43550 -74.99 20240617 9980 9.12 20241209 1.97 N 432470 100 8 억 127857 N N 0 N 00 N
12 20250218 141300 57 100.00 KOSDAQ 기계·장비 N N N N N 10880 -110 5 -1.00 165496690 15245 31.00 10990 10990 10780 14280 7700 10990 10855.80 1.47 0 -2145 11723 11356 10993 10626 10263 11540 10810 9 3290 100 7690 10 1 8674556 944 21.67 1.92 12 0.18 502.00 5674.00 28800 20240717 -62.22 9980 20241209 9.02 12860 -15.40 20250120 10490 3.72 20250212 43550 -75.02 20240617 9980 9.02 20241209 1.97 N 432470 100 8 억 127857 N N 0 N 00 N