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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,161224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,50,2,0.47,265844740,24987,89.04,10600,10880,10490,13750,7410,10580,10639.38,1.25,0,-1405,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,922,21.18,1.87,12,0.29,502.00,5674.00,28800,20240717,-63.09,9980,20241209,6.51,12860,-17.34,20250120,10490,1.33,20250212,44800,-76.27,20240216,9980,6.51,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250212,151223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,0,3,0.00,256653030,24118,85.94,10600,10880,10490,13750,7410,10580,10641.56,1.25,0,-1474,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,918,21.08,1.86,12,0.28,502.00,5674.00,28800,20240717,-63.26,9980,20241209,6.01,12860,-17.73,20250120,10490,0.86,20250212,44800,-76.38,20240216,9980,6.01,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250212,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,10,2,0.09,204224710,19165,68.29,10600,10880,10490,13750,7410,10580,10656.13,1.25,0,-3152,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,919,21.10,1.87,12,0.22,502.00,5674.00,28800,20240717,-63.23,9980,20241209,6.11,12860,-17.65,20250120,10490,0.95,20250212,44800,-76.36,20240216,9980,6.11,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250212,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,10,2,0.09,171626180,16070,57.26,10600,10880,10490,13750,7410,10580,10679.91,1.25,0,-2927,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,919,21.10,1.87,12,0.19,502.00,5674.00,28800,20240717,-63.23,9980,20241209,6.11,12860,-17.65,20250120,10490,0.95,20250212,44800,-76.36,20240216,9980,6.11,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250212,121223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10680,100,2,0.95,144248270,13479,48.03,10600,10880,10490,13750,7410,10580,10701.70,1.25,0,-2614,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,926,21.27,1.88,12,0.16,502.00,5674.00,28800,20240717,-62.92,9980,20241209,7.01,12860,-16.95,20250120,10490,1.81,20250212,44800,-76.16,20240216,9980,7.01,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250212,111222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,120,2,1.13,115776360,10810,38.52,10600,10880,10490,13750,7410,10580,10710.12,1.25,0,-3220,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,928,21.31,1.89,12,0.12,502.00,5674.00,28800,20240717,-62.85,9980,20241209,7.21,12860,-16.80,20250120,10490,2.00,20250212,44800,-76.12,20240216,9980,7.21,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250212,101216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10840,260,2,2.46,81933990,7660,27.29,10600,10880,10490,13750,7410,10580,10696.34,1.25,0,-2631,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,940,21.59,1.91,12,0.09,502.00,5674.00,28800,20240717,-62.36,9980,20241209,8.62,12860,-15.71,20250120,10490,3.34,20250212,44800,-75.80,20240216,9980,8.62,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250212,091133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,-60,5,-0.57,27065210,2566,9.14,10600,10610,10490,13750,7410,10580,10547.63,1.25,0,-1584,10980,10780,10680,10480,10380,10730,10430,9,3170,100,7400,10,1,8674556,913,20.96,1.85,12,0.03,502.00,5674.00,28800,20240717,-63.47,9980,20241209,5.41,12860,-18.20,20250120,10490,0.29,20250212,44800,-76.52,20240216,9980,5.41,20241209,1.96,N,432470,100,8 억,,108341,N,N,0,N,00,N
20250211,161227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,-220,5,-2.04,299672150,27950,116.36,10880,10880,10580,14040,7560,10800,10724.24,1.24,0,620,11026,10912,10706,10592,10386,10970,10650,9,3240,100,7560,10,1,8674556,918,21.08,1.86,12,0.32,502.00,5674.00,28800,20240717,-63.26,9980,20241209,6.01,12860,-17.73,20250120,10500,0.76,20250203,44800,-76.38,20240216,9980,6.01,20241209,1.94,N,432470,100,8 억,,107876,N,N,0,N,00,N
20250211,151228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,-70,5,-0.65,248051630,23091,96.13,10880,10880,10670,14040,7560,10800,10742.35,1.24,0,-275,11026,10912,10706,10592,10386,10970,10650,9,3240,100,7560,10,1,8674556,931,21.37,1.89,12,0.27,502.00,5674.00,28800,20240717,-62.74,9980,20241209,7.52,12860,-16.56,20250120,10500,2.19,20250203,44800,-76.05,20240216,9980,7.52,20241209,1.94,N,432470,100,8 억,,107876,N,N,0,N,00,N
20250211,141226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,0,3,0.00,173622320,16162,67.28,10880,10880,10670,14040,7560,10800,10742.63,1.24,0,-1283,11026,10912,10706,10592,10386,10970,10650,9,3240,100,7560,10,1,8674556,937,21.51,1.90,12,0.19,502.00,5674.00,28800,20240717,-62.50,9980,20241209,8.22,12860,-16.02,20250120,10500,2.86,20250203,44800,-75.89,20240216,9980,8.22,20241209,1.94,N,432470,100,8 억,,107876,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 20250212 161224 57 100.00 KOSDAQ 기계·장비 N N N N N 10630 50 2 0.47 265844740 24987 89.04 10600 10880 10490 13750 7410 10580 10639.38 1.25 0 -1405 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 922 21.18 1.87 12 0.29 502.00 5674.00 28800 20240717 -63.09 9980 20241209 6.51 12860 -17.34 20250120 10490 1.33 20250212 44800 -76.27 20240216 9980 6.51 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
3 20250212 151223 57 100.00 KOSDAQ 기계·장비 N N N N N 10580 0 3 0.00 256653030 24118 85.94 10600 10880 10490 13750 7410 10580 10641.56 1.25 0 -1474 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 918 21.08 1.86 12 0.28 502.00 5674.00 28800 20240717 -63.26 9980 20241209 6.01 12860 -17.73 20250120 10490 0.86 20250212 44800 -76.38 20240216 9980 6.01 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
4 20250212 141224 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 10 2 0.09 204224710 19165 68.29 10600 10880 10490 13750 7410 10580 10656.13 1.25 0 -3152 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 919 21.10 1.87 12 0.22 502.00 5674.00 28800 20240717 -63.23 9980 20241209 6.11 12860 -17.65 20250120 10490 0.95 20250212 44800 -76.36 20240216 9980 6.11 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
5 20250212 131228 57 100.00 KOSDAQ 기계·장비 N N N N N 10590 10 2 0.09 171626180 16070 57.26 10600 10880 10490 13750 7410 10580 10679.91 1.25 0 -2927 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 919 21.10 1.87 12 0.19 502.00 5674.00 28800 20240717 -63.23 9980 20241209 6.11 12860 -17.65 20250120 10490 0.95 20250212 44800 -76.36 20240216 9980 6.11 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
6 20250212 121223 57 100.00 KOSDAQ 기계·장비 N N N N N 10680 100 2 0.95 144248270 13479 48.03 10600 10880 10490 13750 7410 10580 10701.70 1.25 0 -2614 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 926 21.27 1.88 12 0.16 502.00 5674.00 28800 20240717 -62.92 9980 20241209 7.01 12860 -16.95 20250120 10490 1.81 20250212 44800 -76.16 20240216 9980 7.01 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
7 20250212 111222 57 100.00 KOSDAQ 기계·장비 N N N N N 10700 120 2 1.13 115776360 10810 38.52 10600 10880 10490 13750 7410 10580 10710.12 1.25 0 -3220 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 928 21.31 1.89 12 0.12 502.00 5674.00 28800 20240717 -62.85 9980 20241209 7.21 12860 -16.80 20250120 10490 2.00 20250212 44800 -76.12 20240216 9980 7.21 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
8 20250212 101216 57 100.00 KOSDAQ 기계·장비 N N N N N 10840 260 2 2.46 81933990 7660 27.29 10600 10880 10490 13750 7410 10580 10696.34 1.25 0 -2631 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 940 21.59 1.91 12 0.09 502.00 5674.00 28800 20240717 -62.36 9980 20241209 8.62 12860 -15.71 20250120 10490 3.34 20250212 44800 -75.80 20240216 9980 8.62 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
9 20250212 091133 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 -60 5 -0.57 27065210 2566 9.14 10600 10610 10490 13750 7410 10580 10547.63 1.25 0 -1584 10980 10780 10680 10480 10380 10730 10430 9 3170 100 7400 10 1 8674556 913 20.96 1.85 12 0.03 502.00 5674.00 28800 20240717 -63.47 9980 20241209 5.41 12860 -18.20 20250120 10490 0.29 20250212 44800 -76.52 20240216 9980 5.41 20241209 1.96 N 432470 100 8 억 108341 N N 0 N 00 N
10 20250211 161227 57 100.00 KOSDAQ 기계·장비 N N N N N 10580 -220 5 -2.04 299672150 27950 116.36 10880 10880 10580 14040 7560 10800 10724.24 1.24 0 620 11026 10912 10706 10592 10386 10970 10650 9 3240 100 7560 10 1 8674556 918 21.08 1.86 12 0.32 502.00 5674.00 28800 20240717 -63.26 9980 20241209 6.01 12860 -17.73 20250120 10500 0.76 20250203 44800 -76.38 20240216 9980 6.01 20241209 1.94 N 432470 100 8 억 107876 N N 0 N 00 N
11 20250211 151228 57 100.00 KOSDAQ 기계·장비 N N N N N 10730 -70 5 -0.65 248051630 23091 96.13 10880 10880 10670 14040 7560 10800 10742.35 1.24 0 -275 11026 10912 10706 10592 10386 10970 10650 9 3240 100 7560 10 1 8674556 931 21.37 1.89 12 0.27 502.00 5674.00 28800 20240717 -62.74 9980 20241209 7.52 12860 -16.56 20250120 10500 2.19 20250203 44800 -76.05 20240216 9980 7.52 20241209 1.94 N 432470 100 8 억 107876 N N 0 N 00 N
12 20250211 141226 57 100.00 KOSDAQ 기계·장비 N N N N N 10800 0 3 0.00 173622320 16162 67.28 10880 10880 10670 14040 7560 10800 10742.63 1.24 0 -1283 11026 10912 10706 10592 10386 10970 10650 9 3240 100 7560 10 1 8674556 937 21.51 1.90 12 0.19 502.00 5674.00 28800 20240717 -62.50 9980 20241209 8.22 12860 -16.02 20250120 10500 2.86 20250203 44800 -75.89 20240216 9980 8.22 20241209 1.94 N 432470 100 8 억 107876 N N 0 N 00 N