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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092870/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
20250312,160715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12270,380,2,3.20,1022291900,83664,116.14,11890,12370,11880,15450,8330,11890,12219.18,1.40,0,10707,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1601,28.80,0.93,12,0.64,426.00,13233.00,33869,20240402,-63.77,8410,20241209,45.90,15760,-22.14,20250214,10530,16.52,20250102,35400,-65.34,20240402,8410,45.90,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250312,150717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12330,440,2,3.70,999752560,81828,113.59,11890,12370,11880,15450,8330,11890,12217.90,1.40,0,10663,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1609,28.94,0.93,12,0.63,426.00,13233.00,33869,20240402,-63.60,8410,20241209,46.61,15760,-21.76,20250214,10530,17.09,20250102,35400,-65.17,20240402,8410,46.61,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250312,140716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12330,440,2,3.70,856394130,70148,97.38,11890,12370,11880,15450,8330,11890,12208.58,1.40,0,8798,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1609,28.94,0.93,12,0.54,426.00,13233.00,33869,20240402,-63.60,8410,20241209,46.61,15760,-21.76,20250214,10530,17.09,20250102,35400,-65.17,20240402,8410,46.61,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250312,130715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12250,360,2,3.03,617069370,50701,70.38,11890,12350,11880,15450,8330,11890,12170.99,1.40,0,2206,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1599,28.76,0.93,12,0.39,426.00,13233.00,33869,20240402,-63.83,8410,20241209,45.66,15760,-22.27,20250214,10530,16.33,20250102,35400,-65.40,20240402,8410,45.66,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250312,120718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12170,280,2,2.35,410566740,33853,47.00,11890,12250,11880,15450,8330,11890,12128.22,1.40,0,-355,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1588,28.57,0.92,12,0.26,426.00,13233.00,33869,20240402,-64.07,8410,20241209,44.71,15760,-22.78,20250214,10530,15.57,20250102,35400,-65.62,20240402,8410,44.71,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250312,110713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12170,280,2,2.35,347205090,28655,39.78,11890,12250,11880,15450,8330,11890,12117.07,1.40,0,-3680,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1588,28.57,0.92,12,0.22,426.00,13233.00,33869,20240402,-64.07,8410,20241209,44.71,15760,-22.78,20250214,10530,15.57,20250102,35400,-65.62,20240402,8410,44.71,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250312,100714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12160,270,2,2.27,239287720,19803,27.49,11890,12210,11880,15450,8330,11890,12083.82,1.40,0,-3692,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1587,28.54,0.92,12,0.15,426.00,13233.00,33869,20240402,-64.10,8410,20241209,44.59,15760,-22.84,20250214,10530,15.48,20250102,35400,-65.65,20240402,8410,44.59,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250312,090719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12030,140,2,1.18,42260880,3540,4.91,11890,12050,11880,15450,8330,11890,11938.68,1.40,0,-443,12316,12102,11726,11512,11136,12210,11620,65,3560,500,7370,10,1,13050797,1570,28.24,0.91,12,0.03,426.00,13233.00,33869,20240402,-64.48,8410,20241209,43.04,15760,-23.67,20250214,10530,14.25,20250102,35400,-66.02,20240402,8410,43.04,20241209,7.38,N,092870,500,65 억,,182887,N,N,0,N,00,N
20250311,160710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11890,-10,5,-0.08,828592490,71494,173.60,11400,11940,11350,15470,8330,11900,11589.66,1.04,0,16123,12420,12160,12030,11770,11640,12095,11705,65,3570,500,7370,10,1,13050797,1552,27.91,0.90,12,0.55,426.00,13233.00,33869,20240402,-64.89,8410,20241209,41.38,15760,-24.56,20250214,10530,12.92,20250102,35400,-66.41,20240402,8410,41.38,20241209,7.42,N,092870,500,65 억,,135986,N,N,0,N,00,N
20250311,150713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11740,-160,5,-1.34,803479850,69374,168.45,11400,11940,11350,15470,8330,11900,11581.86,1.04,0,16225,12420,12160,12030,11770,11640,12095,11705,65,3570,500,7370,10,1,13050797,1532,27.56,0.89,12,0.53,426.00,13233.00,33869,20240402,-65.34,8410,20241209,39.60,15760,-25.51,20250214,10530,11.49,20250102,35400,-66.84,20240402,8410,39.60,20241209,7.42,N,092870,500,65 억,,135986,N,N,0,N,00,N
20250311,140713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11820,-80,5,-0.67,769515270,66487,161.44,11400,11940,11350,15470,8330,11900,11573.92,1.04,0,16169,12420,12160,12030,11770,11640,12095,11705,65,3570,500,7370,10,1,13050797,1543,27.75,0.89,12,0.51,426.00,13233.00,33869,20240402,-65.10,8410,20241209,40.55,15760,-25.00,20250214,10530,12.25,20250102,35400,-66.61,20240402,8410,40.55,20241209,7.42,N,092870,500,65 억,,135986,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 20250312 160715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12270 380 2 3.20 1022291900 83664 116.14 11890 12370 11880 15450 8330 11890 12219.18 1.40 0 10707 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1601 28.80 0.93 12 0.64 426.00 13233.00 33869 20240402 -63.77 8410 20241209 45.90 15760 -22.14 20250214 10530 16.52 20250102 35400 -65.34 20240402 8410 45.90 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
3 20250312 150717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12330 440 2 3.70 999752560 81828 113.59 11890 12370 11880 15450 8330 11890 12217.90 1.40 0 10663 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1609 28.94 0.93 12 0.63 426.00 13233.00 33869 20240402 -63.60 8410 20241209 46.61 15760 -21.76 20250214 10530 17.09 20250102 35400 -65.17 20240402 8410 46.61 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
4 20250312 140716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12330 440 2 3.70 856394130 70148 97.38 11890 12370 11880 15450 8330 11890 12208.58 1.40 0 8798 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1609 28.94 0.93 12 0.54 426.00 13233.00 33869 20240402 -63.60 8410 20241209 46.61 15760 -21.76 20250214 10530 17.09 20250102 35400 -65.17 20240402 8410 46.61 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
5 20250312 130715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12250 360 2 3.03 617069370 50701 70.38 11890 12350 11880 15450 8330 11890 12170.99 1.40 0 2206 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1599 28.76 0.93 12 0.39 426.00 13233.00 33869 20240402 -63.83 8410 20241209 45.66 15760 -22.27 20250214 10530 16.33 20250102 35400 -65.40 20240402 8410 45.66 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
6 20250312 120718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12170 280 2 2.35 410566740 33853 47.00 11890 12250 11880 15450 8330 11890 12128.22 1.40 0 -355 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1588 28.57 0.92 12 0.26 426.00 13233.00 33869 20240402 -64.07 8410 20241209 44.71 15760 -22.78 20250214 10530 15.57 20250102 35400 -65.62 20240402 8410 44.71 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
7 20250312 110713 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12170 280 2 2.35 347205090 28655 39.78 11890 12250 11880 15450 8330 11890 12117.07 1.40 0 -3680 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1588 28.57 0.92 12 0.22 426.00 13233.00 33869 20240402 -64.07 8410 20241209 44.71 15760 -22.78 20250214 10530 15.57 20250102 35400 -65.62 20240402 8410 44.71 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
8 20250312 100714 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12160 270 2 2.27 239287720 19803 27.49 11890 12210 11880 15450 8330 11890 12083.82 1.40 0 -3692 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1587 28.54 0.92 12 0.15 426.00 13233.00 33869 20240402 -64.10 8410 20241209 44.59 15760 -22.84 20250214 10530 15.48 20250102 35400 -65.65 20240402 8410 44.59 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
9 20250312 090719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12030 140 2 1.18 42260880 3540 4.91 11890 12050 11880 15450 8330 11890 11938.68 1.40 0 -443 12316 12102 11726 11512 11136 12210 11620 65 3560 500 7370 10 1 13050797 1570 28.24 0.91 12 0.03 426.00 13233.00 33869 20240402 -64.48 8410 20241209 43.04 15760 -23.67 20250214 10530 14.25 20250102 35400 -66.02 20240402 8410 43.04 20241209 7.38 N 092870 500 65 억 182887 N N 0 N 00 N
10 20250311 160710 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11890 -10 5 -0.08 828592490 71494 173.60 11400 11940 11350 15470 8330 11900 11589.66 1.04 0 16123 12420 12160 12030 11770 11640 12095 11705 65 3570 500 7370 10 1 13050797 1552 27.91 0.90 12 0.55 426.00 13233.00 33869 20240402 -64.89 8410 20241209 41.38 15760 -24.56 20250214 10530 12.92 20250102 35400 -66.41 20240402 8410 41.38 20241209 7.42 N 092870 500 65 억 135986 N N 0 N 00 N
11 20250311 150713 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11740 -160 5 -1.34 803479850 69374 168.45 11400 11940 11350 15470 8330 11900 11581.86 1.04 0 16225 12420 12160 12030 11770 11640 12095 11705 65 3570 500 7370 10 1 13050797 1532 27.56 0.89 12 0.53 426.00 13233.00 33869 20240402 -65.34 8410 20241209 39.60 15760 -25.51 20250214 10530 11.49 20250102 35400 -66.84 20240402 8410 39.60 20241209 7.42 N 092870 500 65 억 135986 N N 0 N 00 N
12 20250311 140713 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11820 -80 5 -0.67 769515270 66487 161.44 11400 11940 11350 15470 8330 11900 11573.92 1.04 0 16169 12420 12160 12030 11770 11640 12095 11705 65 3570 500 7370 10 1 13050797 1543 27.75 0.89 12 0.51 426.00 13233.00 33869 20240402 -65.10 8410 20241209 40.55 15760 -25.00 20250214 10530 12.25 20250102 35400 -66.61 20240402 8410 40.55 20241209 7.42 N 092870 500 65 억 135986 N N 0 N 00 N