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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12520,-800,5,-6.01,1412148680,109470,92.20,13610,13700,12420,17310,9330,13320,12902.16,0.87,0,-19450,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1086,24.94,2.21,12,1.26,502.00,5674.00,28800,20240717,-56.53,9980,20241209,25.45,17070,-26.65,20250225,10490,19.35,20250212,43550,-71.25,20240617,9980,25.45,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250306,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12450,-870,5,-6.53,1325649320,102634,86.44,13610,13700,12420,17310,9330,13320,12916.28,0.87,0,-17157,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1080,24.80,2.19,12,1.18,502.00,5674.00,28800,20240717,-56.77,9980,20241209,24.75,17070,-27.07,20250225,10490,18.68,20250212,43550,-71.41,20240617,9980,24.75,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250306,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12560,-760,5,-5.71,1124996690,86561,72.90,13610,13700,12550,17310,9330,13320,12996.58,0.87,0,-18019,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1090,25.02,2.21,12,1.00,502.00,5674.00,28800,20240717,-56.39,9980,20241209,25.85,17070,-26.42,20250225,10490,19.73,20250212,43550,-71.16,20240617,9980,25.85,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250306,131213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12730,-590,5,-4.43,926167040,70863,59.68,13610,13700,12680,17310,9330,13320,13069.83,0.87,0,-15665,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1104,25.36,2.24,12,0.82,502.00,5674.00,28800,20240717,-55.80,9980,20241209,27.56,17070,-25.42,20250225,10490,21.35,20250212,43550,-70.77,20240617,9980,27.56,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250306,121211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12760,-560,5,-4.20,852851610,65107,54.83,13610,13700,12680,17310,9330,13320,13099.23,0.87,0,-13531,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1107,25.42,2.25,12,0.75,502.00,5674.00,28800,20240717,-55.69,9980,20241209,27.86,17070,-25.25,20250225,10490,21.64,20250212,43550,-70.70,20240617,9980,27.86,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250306,111208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12790,-530,5,-3.98,814553950,62112,52.31,13610,13700,12680,17310,9330,13320,13114.28,0.87,0,-12650,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1109,25.48,2.25,12,0.72,502.00,5674.00,28800,20240717,-55.59,9980,20241209,28.16,17070,-25.07,20250225,10490,21.93,20250212,43550,-70.63,20240617,9980,28.16,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250306,101211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12770,-550,5,-4.13,723849630,54983,46.31,13610,13700,12690,17310,9330,13320,13164.97,0.87,0,-10958,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1108,25.44,2.25,12,0.63,502.00,5674.00,28800,20240717,-55.66,9980,20241209,27.96,17070,-25.19,20250225,10490,21.73,20250212,43550,-70.68,20240617,9980,27.96,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250306,091216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13400,80,2,0.60,241741400,17862,15.04,13610,13700,13400,17310,9330,13320,13533.84,0.87,0,1602,13760,13540,13110,12890,12460,13650,13000,9,3990,100,9320,10,1,8674556,1162,26.69,2.36,12,0.21,502.00,5674.00,28800,20240717,-53.47,9980,20241209,34.27,17070,-21.50,20250225,10490,27.74,20250212,43550,-69.23,20240617,9980,34.27,20241209,2.66,N,432470,100,8 억,,75367,N,N,0,N,00,N
20250305,161155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13320,370,2,2.86,1535739805,117520,88.78,12960,13330,12680,16830,9070,12950,13066.77,0.82,0,4371,14256,13602,13136,12482,12016,13370,12250,9,3880,100,9060,10,1,8674556,1155,26.53,2.35,12,1.35,502.00,5674.00,28800,20240717,-53.75,9980,20241209,33.47,17070,-21.97,20250225,10490,26.98,20250212,43550,-69.41,20240617,9980,33.47,20241209,2.65,N,432470,100,8 억,,71309,N,N,0,N,00,N
20250305,151203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,340,2,2.63,1463771985,112116,84.70,12960,13330,12680,16830,9070,12950,13055.87,0.82,0,4133,14256,13602,13136,12482,12016,13370,12250,9,3880,100,9060,10,1,8674556,1153,26.47,2.34,12,1.29,502.00,5674.00,28800,20240717,-53.85,9980,20241209,33.17,17070,-22.14,20250225,10490,26.69,20250212,43550,-69.48,20240617,9980,33.17,20241209,2.65,N,432470,100,8 억,,71309,N,N,0,N,00,N
20250305,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13270,320,2,2.47,1308376530,100397,75.85,12960,13330,12680,16830,9070,12950,13032.03,0.82,0,4260,14256,13602,13136,12482,12016,13370,12250,9,3880,100,9060,10,1,8674556,1151,26.43,2.34,12,1.16,502.00,5674.00,28800,20240717,-53.92,9980,20241209,32.97,17070,-22.26,20250225,10490,26.50,20250212,43550,-69.53,20240617,9980,32.97,20241209,2.65,N,432470,100,8 억,,71309,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 20250306 161213 57 100.00 KOSDAQ 기계·장비 N N N N N 12520 -800 5 -6.01 1412148680 109470 92.20 13610 13700 12420 17310 9330 13320 12902.16 0.87 0 -19450 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1086 24.94 2.21 12 1.26 502.00 5674.00 28800 20240717 -56.53 9980 20241209 25.45 17070 -26.65 20250225 10490 19.35 20250212 43550 -71.25 20240617 9980 25.45 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
3 20250306 151213 57 100.00 KOSDAQ 기계·장비 N N N N N 12450 -870 5 -6.53 1325649320 102634 86.44 13610 13700 12420 17310 9330 13320 12916.28 0.87 0 -17157 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1080 24.80 2.19 12 1.18 502.00 5674.00 28800 20240717 -56.77 9980 20241209 24.75 17070 -27.07 20250225 10490 18.68 20250212 43550 -71.41 20240617 9980 24.75 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
4 20250306 141212 57 100.00 KOSDAQ 기계·장비 N N N N N 12560 -760 5 -5.71 1124996690 86561 72.90 13610 13700 12550 17310 9330 13320 12996.58 0.87 0 -18019 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1090 25.02 2.21 12 1.00 502.00 5674.00 28800 20240717 -56.39 9980 20241209 25.85 17070 -26.42 20250225 10490 19.73 20250212 43550 -71.16 20240617 9980 25.85 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
5 20250306 131213 57 100.00 KOSDAQ 기계·장비 N N N N N 12730 -590 5 -4.43 926167040 70863 59.68 13610 13700 12680 17310 9330 13320 13069.83 0.87 0 -15665 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1104 25.36 2.24 12 0.82 502.00 5674.00 28800 20240717 -55.80 9980 20241209 27.56 17070 -25.42 20250225 10490 21.35 20250212 43550 -70.77 20240617 9980 27.56 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
6 20250306 121211 57 100.00 KOSDAQ 기계·장비 N N N N N 12760 -560 5 -4.20 852851610 65107 54.83 13610 13700 12680 17310 9330 13320 13099.23 0.87 0 -13531 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1107 25.42 2.25 12 0.75 502.00 5674.00 28800 20240717 -55.69 9980 20241209 27.86 17070 -25.25 20250225 10490 21.64 20250212 43550 -70.70 20240617 9980 27.86 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
7 20250306 111208 57 100.00 KOSDAQ 기계·장비 N N N N N 12790 -530 5 -3.98 814553950 62112 52.31 13610 13700 12680 17310 9330 13320 13114.28 0.87 0 -12650 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1109 25.48 2.25 12 0.72 502.00 5674.00 28800 20240717 -55.59 9980 20241209 28.16 17070 -25.07 20250225 10490 21.93 20250212 43550 -70.63 20240617 9980 28.16 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
8 20250306 101211 57 100.00 KOSDAQ 기계·장비 N N N N N 12770 -550 5 -4.13 723849630 54983 46.31 13610 13700 12690 17310 9330 13320 13164.97 0.87 0 -10958 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1108 25.44 2.25 12 0.63 502.00 5674.00 28800 20240717 -55.66 9980 20241209 27.96 17070 -25.19 20250225 10490 21.73 20250212 43550 -70.68 20240617 9980 27.96 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
9 20250306 091216 57 100.00 KOSDAQ 기계·장비 N N N N N 13400 80 2 0.60 241741400 17862 15.04 13610 13700 13400 17310 9330 13320 13533.84 0.87 0 1602 13760 13540 13110 12890 12460 13650 13000 9 3990 100 9320 10 1 8674556 1162 26.69 2.36 12 0.21 502.00 5674.00 28800 20240717 -53.47 9980 20241209 34.27 17070 -21.50 20250225 10490 27.74 20250212 43550 -69.23 20240617 9980 34.27 20241209 2.66 N 432470 100 8 억 75367 N N 0 N 00 N
10 20250305 161155 57 100.00 KOSDAQ 기계·장비 N N N N N 13320 370 2 2.86 1535739805 117520 88.78 12960 13330 12680 16830 9070 12950 13066.77 0.82 0 4371 14256 13602 13136 12482 12016 13370 12250 9 3880 100 9060 10 1 8674556 1155 26.53 2.35 12 1.35 502.00 5674.00 28800 20240717 -53.75 9980 20241209 33.47 17070 -21.97 20250225 10490 26.98 20250212 43550 -69.41 20240617 9980 33.47 20241209 2.65 N 432470 100 8 억 71309 N N 0 N 00 N
11 20250305 151203 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 340 2 2.63 1463771985 112116 84.70 12960 13330 12680 16830 9070 12950 13055.87 0.82 0 4133 14256 13602 13136 12482 12016 13370 12250 9 3880 100 9060 10 1 8674556 1153 26.47 2.34 12 1.29 502.00 5674.00 28800 20240717 -53.85 9980 20241209 33.17 17070 -22.14 20250225 10490 26.69 20250212 43550 -69.48 20240617 9980 33.17 20241209 2.65 N 432470 100 8 억 71309 N N 0 N 00 N
12 20250305 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 13270 320 2 2.47 1308376530 100397 75.85 12960 13330 12680 16830 9070 12950 13032.03 0.82 0 4260 14256 13602 13136 12482 12016 13370 12250 9 3880 100 9060 10 1 8674556 1151 26.43 2.34 12 1.16 502.00 5674.00 28800 20240717 -53.92 9980 20241209 32.97 17070 -22.26 20250225 10490 26.50 20250212 43550 -69.53 20240617 9980 32.97 20241209 2.65 N 432470 100 8 억 71309 N N 0 N 00 N