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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,530,2,4.25,1871543660,145122,83.36,12640,13100,12520,16220,8740,12480,12896.35,1.81,0,20103,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1698,30.54,0.98,12,1.11,426.00,13233.00,33869,20240402,-61.59,8410,20241209,54.70,15760,-17.45,20250214,10530,23.55,20250102,35400,-63.25,20240402,8410,54.70,20241209,7.31,N,092870,500,65 억,,236131,N,N,0,N,00,N
20250317,120725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12930,450,2,3.61,1473103365,114457,65.74,12640,13090,12520,16220,8740,12480,12870.36,1.81,0,20068,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1687,30.35,0.98,12,0.88,426.00,13233.00,33869,20240402,-61.82,8410,20241209,53.75,15760,-17.96,20250214,10530,22.79,20250102,35400,-63.47,20240402,8410,53.75,20241209,7.31,N,092870,500,65 억,,236131,N,N,0,N,00,N
20250317,110727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,490,2,3.93,1390776645,108100,62.09,12640,13090,12520,16220,8740,12480,12865.65,1.81,0,19889,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1693,30.45,0.98,12,0.83,426.00,13233.00,33869,20240402,-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
20250317,100726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,490,2,3.93,924198970,72154,41.44,12640,13050,12520,16220,8740,12480,12808.70,1.81,0,10481,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1693,30.45,0.98,12,0.55,426.00,13233.00,33869,20240402,-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
20250317,090727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12610,130,2,1.04,127875830,10126,5.82,12640,12780,12520,16220,8740,12480,12628.46,1.81,0,-2288,13060,12770,12260,11970,11460,12915,12115,65,3740,500,7730,10,1,13050797,1646,29.60,0.95,12,0.08,426.00,13233.00,33869,20240402,-62.77,8410,20241209,49.94,15760,-19.99,20250214,10530,19.75,20250102,35400,-64.38,20240402,8410,49.94,20241209,7.31,N,092870,500,65 억,,236131,N,N,0,N,00,N
20250314,160724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12480,590,2,4.96,2129647610,173282,117.39,11800,12550,11750,15450,8330,11890,12289.84,1.38,0,68097,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1629,29.30,0.94,12,1.33,426.00,13233.00,33869,20240402,-63.15,8410,20241209,48.39,15760,-20.81,20250214,10530,18.52,20250102,35400,-64.75,20240402,8410,48.39,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N
20250314,150729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12450,560,2,4.71,2025868020,164943,111.74,11800,12550,11750,15450,8330,11890,12282.23,1.38,0,65837,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1625,29.23,0.94,12,1.26,426.00,13233.00,33869,20240402,-63.24,8410,20241209,48.04,15760,-21.00,20250214,10530,18.23,20250102,35400,-64.83,20240402,8410,48.04,20241209,7.38,N,092870,500,65 억,,180382,N,N,0,N,00,N
20250314,140724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12500,610,2,5.13,1842190420,150214,101.76,11800,12550,11750,15450,8330,11890,12263.77,1.38,0,61634,12963,12426,12013,11476,11063,12220,11270,65,3560,500,7370,10,1,13050797,1631,29.34,0.94,12,1.15,426.00,13233.00,33869,20240402,-63.09,8410,20241209,48.63,15760,-20.69,20250214,10530,18.71,20250102,35400,-64.69,20240402,8410,48.63,20241209,7.38,N,092870,500,65 억,,180382,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 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
3 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
4 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
5 20250317 130726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13010 530 2 4.25 1871543660 145122 83.36 12640 13100 12520 16220 8740 12480 12896.35 1.81 0 20103 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1698 30.54 0.98 12 1.11 426.00 13233.00 33869 20240402 -61.59 8410 20241209 54.70 15760 -17.45 20250214 10530 23.55 20250102 35400 -63.25 20240402 8410 54.70 20241209 7.31 N 092870 500 65 억 236131 N N 0 N 00 N
6 20250317 120725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12930 450 2 3.61 1473103365 114457 65.74 12640 13090 12520 16220 8740 12480 12870.36 1.81 0 20068 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1687 30.35 0.98 12 0.88 426.00 13233.00 33869 20240402 -61.82 8410 20241209 53.75 15760 -17.96 20250214 10530 22.79 20250102 35400 -63.47 20240402 8410 53.75 20241209 7.31 N 092870 500 65 억 236131 N N 0 N 00 N
7 20250317 110727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12970 490 2 3.93 1390776645 108100 62.09 12640 13090 12520 16220 8740 12480 12865.65 1.81 0 19889 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1693 30.45 0.98 12 0.83 426.00 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
8 20250317 100726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12970 490 2 3.93 924198970 72154 41.44 12640 13050 12520 16220 8740 12480 12808.70 1.81 0 10481 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1693 30.45 0.98 12 0.55 426.00 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
9 20250317 090727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12610 130 2 1.04 127875830 10126 5.82 12640 12780 12520 16220 8740 12480 12628.46 1.81 0 -2288 13060 12770 12260 11970 11460 12915 12115 65 3740 500 7730 10 1 13050797 1646 29.60 0.95 12 0.08 426.00 13233.00 33869 20240402 -62.77 8410 20241209 49.94 15760 -19.99 20250214 10530 19.75 20250102 35400 -64.38 20240402 8410 49.94 20241209 7.31 N 092870 500 65 억 236131 N N 0 N 00 N
10 20250314 160724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12480 590 2 4.96 2129647610 173282 117.39 11800 12550 11750 15450 8330 11890 12289.84 1.38 0 68097 12963 12426 12013 11476 11063 12220 11270 65 3560 500 7370 10 1 13050797 1629 29.30 0.94 12 1.33 426.00 13233.00 33869 20240402 -63.15 8410 20241209 48.39 15760 -20.81 20250214 10530 18.52 20250102 35400 -64.75 20240402 8410 48.39 20241209 7.38 N 092870 500 65 억 180382 N N 0 N 00 N
11 20250314 150729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12450 560 2 4.71 2025868020 164943 111.74 11800 12550 11750 15450 8330 11890 12282.23 1.38 0 65837 12963 12426 12013 11476 11063 12220 11270 65 3560 500 7370 10 1 13050797 1625 29.23 0.94 12 1.26 426.00 13233.00 33869 20240402 -63.24 8410 20241209 48.04 15760 -21.00 20250214 10530 18.23 20250102 35400 -64.83 20240402 8410 48.04 20241209 7.38 N 092870 500 65 억 180382 N N 0 N 00 N
12 20250314 140724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12500 610 2 5.13 1842190420 150214 101.76 11800 12550 11750 15450 8330 11890 12263.77 1.38 0 61634 12963 12426 12013 11476 11063 12220 11270 65 3560 500 7370 10 1 13050797 1631 29.34 0.94 12 1.15 426.00 13233.00 33869 20240402 -63.09 8410 20241209 48.63 15760 -20.69 20250214 10530 18.71 20250102 35400 -64.69 20240402 8410 48.63 20241209 7.38 N 092870 500 65 억 180382 N N 0 N 00 N