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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12790,-80,5,-0.62,1676950210,131628,76.87,12900,13140,12210,16730,9010,12870,12740.06,1.76,0,-3845,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1669,30.02,0.97,12,1.01,426.00,13233.00,33869,20240402,-62.24,8410,20241209,52.08,15760,-18.85,20250214,10530,21.46,20250102,35400,-63.87,20240402,8410,52.08,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250318,150731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12730,-140,5,-1.09,1540280700,120888,70.60,12900,13140,12210,16730,9010,12870,12741.39,1.76,0,-5837,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1661,29.88,0.96,12,0.93,426.00,13233.00,33869,20240402,-62.41,8410,20241209,51.37,15760,-19.23,20250214,10530,20.89,20250102,35400,-64.04,20240402,8410,51.37,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250318,140729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12720,-150,5,-1.17,1445599860,113450,66.26,12900,13140,12210,16730,9010,12870,12742.18,1.76,0,-5875,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1660,29.86,0.96,12,0.87,426.00,13233.00,33869,20240402,-62.44,8410,20241209,51.25,15760,-19.29,20250214,10530,20.80,20250102,35400,-64.07,20240402,8410,51.25,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250318,130728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12660,-210,5,-1.63,1202544920,94425,55.15,12900,13140,12210,16730,9010,12870,12735.45,1.76,0,-14326,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1652,29.72,0.96,12,0.72,426.00,13233.00,33869,20240402,-62.62,8410,20241209,50.54,15760,-19.67,20250214,10530,20.23,20250102,35400,-64.24,20240402,8410,50.54,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250318,120729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12710,-160,5,-1.24,1090987675,85640,50.02,12900,13140,12210,16730,9010,12870,12739.23,1.76,0,-8335,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1659,29.84,0.96,12,0.66,426.00,13233.00,33869,20240402,-62.47,8410,20241209,51.13,15760,-19.35,20250214,10530,20.70,20250102,35400,-64.10,20240402,8410,51.13,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250318,110727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12730,-140,5,-1.09,1021824020,80194,46.84,12900,13140,12210,16730,9010,12870,12741.90,1.76,0,-8650,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1661,29.88,0.96,12,0.61,426.00,13233.00,33869,20240402,-62.41,8410,20241209,51.37,15760,-19.23,20250214,10530,20.89,20250102,35400,-64.04,20240402,8410,51.37,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250318,100729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12750,-120,5,-0.93,881666390,69187,40.41,12900,13140,12210,16730,9010,12870,12743.24,1.76,0,-9067,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1664,29.93,0.96,12,0.53,426.00,13233.00,33869,20240402,-62.35,8410,20241209,51.61,15760,-19.10,20250214,10530,21.08,20250102,35400,-63.98,20240402,8410,51.61,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250318,090732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12770,-100,5,-0.78,469864310,37167,21.71,12900,12950,12210,16730,9010,12870,12641.98,1.76,0,-13935,13410,13140,12830,12560,12250,13275,12695,65,3860,500,7970,10,1,13050797,1667,29.98,0.97,12,0.28,426.00,13233.00,33869,20240402,-62.30,8410,20241209,51.84,15760,-18.97,20250214,10530,21.27,20250102,35400,-63.93,20240402,8410,51.84,20241209,7.42,N,092870,500,65 억,,230149,N,N,0,N,00,N
20250317,160726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12870,390,2,3.12,2186367610,169452,97.33,12640,13100,12520,16220,8740,12480,12902.64,1.81,0,21005,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1680,30.21,0.97,12,1.30,426.00,13233.00,33869,20240402,-62.00,8410,20241209,53.03,15760,-18.34,20250214,10530,22.22,20250102,35400,-63.64,20240402,8410,53.03,20241209,7.31,N,092870,500,65 억,,236131,N,N,0,N,00,N
20250317,150726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12880,400,2,3.21,2134726340,165441,95.03,12640,13100,12520,16220,8740,12480,12903.25,1.81,0,20569,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1681,30.23,0.97,12,1.27,426.00,13233.00,33869,20240402,-61.97,8410,20241209,53.15,15760,-18.27,20250214,10530,22.32,20250102,35400,-63.62,20240402,8410,53.15,20241209,7.31,N,092870,500,65 억,,236131,N,N,0,N,00,N
20250317,140727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,490,2,3.93,1939479960,150366,86.37,12640,13100,12520,16220,8740,12480,12898.39,1.81,0,18799,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1693,30.45,0.98,12,1.15,426.00,13233.00,33869,20240402,-61.71,8410,20241209,54.22,15760,-17.70,20250214,10530,23.17,20250102,35400,-63.36,20240402,8410,54.22,20241209,7.31,N,092870,500,65 억,,236131,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 20250318 160727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12790 -80 5 -0.62 1676950210 131628 76.87 12900 13140 12210 16730 9010 12870 12740.06 1.76 0 -3845 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1669 30.02 0.97 12 1.01 426.00 13233.00 33869 20240402 -62.24 8410 20241209 52.08 15760 -18.85 20250214 10530 21.46 20250102 35400 -63.87 20240402 8410 52.08 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
3 20250318 150731 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12730 -140 5 -1.09 1540280700 120888 70.60 12900 13140 12210 16730 9010 12870 12741.39 1.76 0 -5837 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1661 29.88 0.96 12 0.93 426.00 13233.00 33869 20240402 -62.41 8410 20241209 51.37 15760 -19.23 20250214 10530 20.89 20250102 35400 -64.04 20240402 8410 51.37 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
4 20250318 140729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12720 -150 5 -1.17 1445599860 113450 66.26 12900 13140 12210 16730 9010 12870 12742.18 1.76 0 -5875 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1660 29.86 0.96 12 0.87 426.00 13233.00 33869 20240402 -62.44 8410 20241209 51.25 15760 -19.29 20250214 10530 20.80 20250102 35400 -64.07 20240402 8410 51.25 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
5 20250318 130728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12660 -210 5 -1.63 1202544920 94425 55.15 12900 13140 12210 16730 9010 12870 12735.45 1.76 0 -14326 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1652 29.72 0.96 12 0.72 426.00 13233.00 33869 20240402 -62.62 8410 20241209 50.54 15760 -19.67 20250214 10530 20.23 20250102 35400 -64.24 20240402 8410 50.54 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
6 20250318 120729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12710 -160 5 -1.24 1090987675 85640 50.02 12900 13140 12210 16730 9010 12870 12739.23 1.76 0 -8335 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1659 29.84 0.96 12 0.66 426.00 13233.00 33869 20240402 -62.47 8410 20241209 51.13 15760 -19.35 20250214 10530 20.70 20250102 35400 -64.10 20240402 8410 51.13 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
7 20250318 110727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12730 -140 5 -1.09 1021824020 80194 46.84 12900 13140 12210 16730 9010 12870 12741.90 1.76 0 -8650 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1661 29.88 0.96 12 0.61 426.00 13233.00 33869 20240402 -62.41 8410 20241209 51.37 15760 -19.23 20250214 10530 20.89 20250102 35400 -64.04 20240402 8410 51.37 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
8 20250318 100729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12750 -120 5 -0.93 881666390 69187 40.41 12900 13140 12210 16730 9010 12870 12743.24 1.76 0 -9067 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1664 29.93 0.96 12 0.53 426.00 13233.00 33869 20240402 -62.35 8410 20241209 51.61 15760 -19.10 20250214 10530 21.08 20250102 35400 -63.98 20240402 8410 51.61 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
9 20250318 090732 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12770 -100 5 -0.78 469864310 37167 21.71 12900 12950 12210 16730 9010 12870 12641.98 1.76 0 -13935 13410 13140 12830 12560 12250 13275 12695 65 3860 500 7970 10 1 13050797 1667 29.98 0.97 12 0.28 426.00 13233.00 33869 20240402 -62.30 8410 20241209 51.84 15760 -18.97 20250214 10530 21.27 20250102 35400 -63.93 20240402 8410 51.84 20241209 7.42 N 092870 500 65 억 230149 N N 0 N 00 N
10 20250317 160726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12870 390 2 3.12 2186367610 169452 97.33 12640 13100 12520 16220 8740 12480 12902.64 1.81 0 21005 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1680 30.21 0.97 12 1.30 426.00 13233.00 33869 20240402 -62.00 8410 20241209 53.03 15760 -18.34 20250214 10530 22.22 20250102 35400 -63.64 20240402 8410 53.03 20241209 7.31 N 092870 500 65 억 236131 N N 0 N 00 N
11 20250317 150726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12880 400 2 3.21 2134726340 165441 95.03 12640 13100 12520 16220 8740 12480 12903.25 1.81 0 20569 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1681 30.23 0.97 12 1.27 426.00 13233.00 33869 20240402 -61.97 8410 20241209 53.15 15760 -18.27 20250214 10530 22.32 20250102 35400 -63.62 20240402 8410 53.15 20241209 7.31 N 092870 500 65 억 236131 N N 0 N 00 N
12 20250317 140727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12970 490 2 3.93 1939479960 150366 86.37 12640 13100 12520 16220 8740 12480 12898.39 1.81 0 18799 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1693 30.45 0.98 12 1.15 426.00 13233.00 33869 20240402 -61.71 8410 20241209 54.22 15760 -17.70 20250214 10530 23.17 20250102 35400 -63.36 20240402 8410 54.22 20241209 7.31 N 092870 500 65 억 236131 N N 0 N 00 N