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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12450,-130,5,-1.03,791183205,62184,117.61,12740,12930,12400,16350,8810,12580,12729.54,0.71,0,-12535,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1080,24.80,2.19,12,0.72,502.00,5674.00,28800,20240717,-56.77,9980,20241209,24.75,17070,-27.07,20250225,10490,18.68,20250212,43550,-71.41,20240617,9980,24.75,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250313,151245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12430,-150,5,-1.19,742506165,58270,110.21,12740,12930,12410,16350,8810,12580,12742.51,0.71,0,-12899,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1078,24.76,2.19,12,0.67,502.00,5674.00,28800,20240717,-56.84,9980,20241209,24.55,17070,-27.18,20250225,10490,18.49,20250212,43550,-71.46,20240617,9980,24.55,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250313,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12660,80,2,0.64,650032290,50908,96.29,12740,12930,12605,16350,8810,12580,12768.77,0.71,0,-14054,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1098,25.22,2.23,12,0.59,502.00,5674.00,28800,20240717,-56.04,9980,20241209,26.85,17070,-25.83,20250225,10490,20.69,20250212,43550,-70.93,20240617,9980,26.85,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250313,131245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12610,30,2,0.24,627847770,49157,92.98,12740,12930,12605,16350,8810,12580,12772.30,0.71,0,-13938,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1094,25.12,2.22,12,0.57,502.00,5674.00,28800,20240717,-56.22,9980,20241209,26.35,17070,-26.13,20250225,10490,20.21,20250212,43550,-71.04,20240617,9980,26.35,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250313,121245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12720,140,2,1.11,560356180,43831,82.90,12740,12930,12620,16350,8810,12580,12784.47,0.71,0,-11473,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1103,25.34,2.24,12,0.51,502.00,5674.00,28800,20240717,-55.83,9980,20241209,27.45,17070,-25.48,20250225,10490,21.26,20250212,43550,-70.79,20240617,9980,27.45,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250313,111247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12720,140,2,1.11,471079705,36833,69.67,12740,12930,12620,16350,8810,12580,12789.61,0.71,0,-7465,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1103,25.34,2.24,12,0.42,502.00,5674.00,28800,20240717,-55.83,9980,20241209,27.45,17070,-25.48,20250225,10490,21.26,20250212,43550,-70.79,20240617,9980,27.45,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250313,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12670,90,2,0.72,308662415,24169,45.71,12740,12900,12620,16350,8810,12580,12771.00,0.71,0,-4412,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1099,25.24,2.23,12,0.28,502.00,5674.00,28800,20240717,-56.01,9980,20241209,26.95,17070,-25.78,20250225,10490,20.78,20250212,43550,-70.91,20240617,9980,26.95,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250313,091248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12820,240,2,1.91,151516275,11822,22.36,12740,12900,12710,16350,8810,12580,12816.47,0.71,0,-1653,12853,12716,12493,12356,12133,12785,12425,9,3770,100,8800,10,1,8674556,1112,25.54,2.26,12,0.14,502.00,5674.00,28800,20240717,-55.49,9980,20241209,28.46,17070,-24.90,20250225,10490,22.21,20250212,43550,-70.56,20240617,9980,28.46,20241209,2.72,N,432470,100,8 억,,61889,N,N,0,N,00,N
20250312,161238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12580,350,2,2.86,650306860,51992,65.52,12270,12630,12270,15890,8570,12230,12507.75,0.69,0,2405,12683,12456,12133,11906,11583,12570,12020,9,3660,100,8560,10,1,8674556,1091,25.06,2.22,12,0.60,502.00,5674.00,28800,20240717,-56.32,9980,20241209,26.05,17070,-26.30,20250225,10490,19.92,20250212,43550,-71.11,20240617,9980,26.05,20241209,2.64,N,432470,100,8 억,,59484,N,N,0,N,00,N
20250312,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12630,400,2,3.27,603007100,48237,60.79,12270,12630,12270,15890,8570,12230,12501.04,0.69,0,2767,12683,12456,12133,11906,11583,12570,12020,9,3660,100,8560,10,1,8674556,1096,25.16,2.23,12,0.56,502.00,5674.00,28800,20240717,-56.15,9980,20241209,26.55,17070,-26.01,20250225,10490,20.40,20250212,43550,-71.00,20240617,9980,26.55,20241209,2.64,N,432470,100,8 억,,59484,N,N,0,N,00,N
20250312,141236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12440,210,2,1.72,518736320,41514,52.32,12270,12620,12270,15890,8570,12230,12495.58,0.69,0,3683,12683,12456,12133,11906,11583,12570,12020,9,3660,100,8560,10,1,8674556,1079,24.78,2.19,12,0.48,502.00,5674.00,28800,20240717,-56.81,9980,20241209,24.65,17070,-27.12,20250225,10490,18.59,20250212,43550,-71.44,20240617,9980,24.65,20241209,2.64,N,432470,100,8 억,,59484,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 20250313 161244 57 100.00 KOSDAQ 기계·장비 N N N N N 12450 -130 5 -1.03 791183205 62184 117.61 12740 12930 12400 16350 8810 12580 12729.54 0.71 0 -12535 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1080 24.80 2.19 12 0.72 502.00 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 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
3 20250313 151245 57 100.00 KOSDAQ 기계·장비 N N N N N 12430 -150 5 -1.19 742506165 58270 110.21 12740 12930 12410 16350 8810 12580 12742.51 0.71 0 -12899 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1078 24.76 2.19 12 0.67 502.00 5674.00 28800 20240717 -56.84 9980 20241209 24.55 17070 -27.18 20250225 10490 18.49 20250212 43550 -71.46 20240617 9980 24.55 20241209 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
4 20250313 141246 57 100.00 KOSDAQ 기계·장비 N N N N N 12660 80 2 0.64 650032290 50908 96.29 12740 12930 12605 16350 8810 12580 12768.77 0.71 0 -14054 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1098 25.22 2.23 12 0.59 502.00 5674.00 28800 20240717 -56.04 9980 20241209 26.85 17070 -25.83 20250225 10490 20.69 20250212 43550 -70.93 20240617 9980 26.85 20241209 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
5 20250313 131245 57 100.00 KOSDAQ 기계·장비 N N N N N 12610 30 2 0.24 627847770 49157 92.98 12740 12930 12605 16350 8810 12580 12772.30 0.71 0 -13938 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1094 25.12 2.22 12 0.57 502.00 5674.00 28800 20240717 -56.22 9980 20241209 26.35 17070 -26.13 20250225 10490 20.21 20250212 43550 -71.04 20240617 9980 26.35 20241209 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
6 20250313 121245 57 100.00 KOSDAQ 기계·장비 N N N N N 12720 140 2 1.11 560356180 43831 82.90 12740 12930 12620 16350 8810 12580 12784.47 0.71 0 -11473 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1103 25.34 2.24 12 0.51 502.00 5674.00 28800 20240717 -55.83 9980 20241209 27.45 17070 -25.48 20250225 10490 21.26 20250212 43550 -70.79 20240617 9980 27.45 20241209 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
7 20250313 111247 57 100.00 KOSDAQ 기계·장비 N N N N N 12720 140 2 1.11 471079705 36833 69.67 12740 12930 12620 16350 8810 12580 12789.61 0.71 0 -7465 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1103 25.34 2.24 12 0.42 502.00 5674.00 28800 20240717 -55.83 9980 20241209 27.45 17070 -25.48 20250225 10490 21.26 20250212 43550 -70.79 20240617 9980 27.45 20241209 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
8 20250313 101244 57 100.00 KOSDAQ 기계·장비 N N N N N 12670 90 2 0.72 308662415 24169 45.71 12740 12900 12620 16350 8810 12580 12771.00 0.71 0 -4412 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1099 25.24 2.23 12 0.28 502.00 5674.00 28800 20240717 -56.01 9980 20241209 26.95 17070 -25.78 20250225 10490 20.78 20250212 43550 -70.91 20240617 9980 26.95 20241209 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
9 20250313 091248 57 100.00 KOSDAQ 기계·장비 N N N N N 12820 240 2 1.91 151516275 11822 22.36 12740 12900 12710 16350 8810 12580 12816.47 0.71 0 -1653 12853 12716 12493 12356 12133 12785 12425 9 3770 100 8800 10 1 8674556 1112 25.54 2.26 12 0.14 502.00 5674.00 28800 20240717 -55.49 9980 20241209 28.46 17070 -24.90 20250225 10490 22.21 20250212 43550 -70.56 20240617 9980 28.46 20241209 2.72 N 432470 100 8 억 61889 N N 0 N 00 N
10 20250312 161238 57 100.00 KOSDAQ 기계·장비 N N N N N 12580 350 2 2.86 650306860 51992 65.52 12270 12630 12270 15890 8570 12230 12507.75 0.69 0 2405 12683 12456 12133 11906 11583 12570 12020 9 3660 100 8560 10 1 8674556 1091 25.06 2.22 12 0.60 502.00 5674.00 28800 20240717 -56.32 9980 20241209 26.05 17070 -26.30 20250225 10490 19.92 20250212 43550 -71.11 20240617 9980 26.05 20241209 2.64 N 432470 100 8 억 59484 N N 0 N 00 N
11 20250312 151242 57 100.00 KOSDAQ 기계·장비 N N N N N 12630 400 2 3.27 603007100 48237 60.79 12270 12630 12270 15890 8570 12230 12501.04 0.69 0 2767 12683 12456 12133 11906 11583 12570 12020 9 3660 100 8560 10 1 8674556 1096 25.16 2.23 12 0.56 502.00 5674.00 28800 20240717 -56.15 9980 20241209 26.55 17070 -26.01 20250225 10490 20.40 20250212 43550 -71.00 20240617 9980 26.55 20241209 2.64 N 432470 100 8 억 59484 N N 0 N 00 N
12 20250312 141236 57 100.00 KOSDAQ 기계·장비 N N N N N 12440 210 2 1.72 518736320 41514 52.32 12270 12620 12270 15890 8570 12230 12495.58 0.69 0 3683 12683 12456 12133 11906 11583 12570 12020 9 3660 100 8560 10 1 8674556 1079 24.78 2.19 12 0.48 502.00 5674.00 28800 20240717 -56.81 9980 20241209 24.65 17070 -27.12 20250225 10490 18.59 20250212 43550 -71.44 20240617 9980 24.65 20241209 2.64 N 432470 100 8 억 59484 N N 0 N 00 N