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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11950,-670,5,-5.31,1733221415,142723,110.75,12620,12640,11920,16400,8840,12620,12144.57,1.24,0,-40683,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1560,28.05,0.90,12,1.09,426.00,13233.00,33869,20240402,-64.72,8410,20241209,42.09,15760,-24.18,20250214,10530,13.49,20250102,35400,-66.24,20240402,8410,42.09,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250306,150702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11970,-650,5,-5.15,1681272595,138379,107.38,12620,12640,11920,16400,8840,12620,12149.77,1.24,0,-39774,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1562,28.10,0.90,12,1.06,426.00,13233.00,33869,20240402,-64.66,8410,20241209,42.33,15760,-24.05,20250214,10530,13.68,20250102,35400,-66.19,20240402,8410,42.33,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250306,140701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12060,-560,5,-4.44,1502695775,123526,95.86,12620,12640,11920,16400,8840,12620,12165.02,1.24,0,-38705,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1574,28.31,0.91,12,0.95,426.00,13233.00,33869,20240402,-64.39,8410,20241209,43.40,15760,-23.48,20250214,10530,14.53,20250102,35400,-65.93,20240402,8410,43.40,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250306,130703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12120,-500,5,-3.96,1332248335,109361,84.86,12620,12640,11920,16400,8840,12620,12182.12,1.24,0,-31084,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1582,28.45,0.92,12,0.84,426.00,13233.00,33869,20240402,-64.22,8410,20241209,44.11,15760,-23.10,20250214,10530,15.10,20250102,35400,-65.76,20240402,8410,44.11,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250306,120702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12030,-590,5,-4.68,1137775585,93305,72.41,12620,12640,11920,16400,8840,12620,12194.15,1.24,0,-28530,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1570,28.24,0.91,12,0.71,426.00,13233.00,33869,20240402,-64.48,8410,20241209,43.04,15760,-23.67,20250214,10530,14.25,20250102,35400,-66.02,20240402,8410,43.04,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250306,110700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12040,-580,5,-4.60,1030230895,84366,65.47,12620,12640,11920,16400,8840,12620,12211.45,1.24,0,-23028,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1571,28.26,0.91,12,0.65,426.00,13233.00,33869,20240402,-64.45,8410,20241209,43.16,15760,-23.60,20250214,10530,14.34,20250102,35400,-65.99,20240402,8410,43.16,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250306,100702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11970,-650,5,-5.15,815105825,66430,51.55,12620,12640,11950,16400,8840,12620,12270.15,1.24,0,-18751,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1562,28.10,0.90,12,0.51,426.00,13233.00,33869,20240402,-64.66,8410,20241209,42.33,15760,-24.05,20250214,10530,13.68,20250102,35400,-66.19,20240402,8410,42.33,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250306,090705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12490,-130,5,-1.03,98704830,7859,6.10,12620,12640,12490,16400,8840,12620,12559.46,1.24,0,-2681,13040,12830,12440,12230,11840,12935,12335,65,3780,500,7820,10,1,13050797,1630,29.32,0.94,12,0.06,426.00,13233.00,33869,20240402,-63.12,8410,20241209,48.51,15760,-20.75,20250214,10530,18.61,20250102,35400,-64.72,20240402,8410,48.51,20241209,7.52,N,092870,500,65 억,,162038,N,N,0,N,00,N
20250305,160654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12620,510,2,4.21,1582367900,127639,128.52,12350,12650,12050,15740,8480,12110,12397.56,1.28,0,-4339,12390,12250,12010,11870,11630,12320,11940,65,3630,500,7500,10,1,13050797,1647,29.62,0.95,12,0.98,426.00,13233.00,33869,20240402,-62.74,8410,20241209,50.06,15760,-19.92,20250214,10530,19.85,20250102,35400,-64.35,20240402,8410,50.06,20241209,7.66,N,092870,500,65 억,,166575,N,N,0,N,00,N
20250305,150658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12610,500,2,4.13,1529473600,123443,124.30,12350,12650,12050,15740,8480,12110,12390.57,1.28,0,-4416,12390,12250,12010,11870,11630,12320,11940,65,3630,500,7500,10,1,13050797,1646,29.60,0.95,12,0.95,426.00,13233.00,33869,20240402,-62.77,8410,20241209,49.94,15760,-19.99,20250214,10530,19.75,20250102,35400,-64.38,20240402,8410,49.94,20241209,7.66,N,092870,500,65 억,,166575,N,N,0,N,00,N
20250305,140656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12510,400,2,3.30,1410698265,113990,114.78,12350,12650,12050,15740,8480,12110,12376.09,1.28,0,-3363,12390,12250,12010,11870,11630,12320,11940,65,3630,500,7500,10,1,13050797,1633,29.37,0.95,12,0.87,426.00,13233.00,33869,20240402,-63.06,8410,20241209,48.75,15760,-20.62,20250214,10530,18.80,20250102,35400,-64.66,20240402,8410,48.75,20241209,7.66,N,092870,500,65 억,,166575,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 20250306 160703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11950 -670 5 -5.31 1733221415 142723 110.75 12620 12640 11920 16400 8840 12620 12144.57 1.24 0 -40683 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1560 28.05 0.90 12 1.09 426.00 13233.00 33869 20240402 -64.72 8410 20241209 42.09 15760 -24.18 20250214 10530 13.49 20250102 35400 -66.24 20240402 8410 42.09 20241209 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
3 20250306 150702 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11970 -650 5 -5.15 1681272595 138379 107.38 12620 12640 11920 16400 8840 12620 12149.77 1.24 0 -39774 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1562 28.10 0.90 12 1.06 426.00 13233.00 33869 20240402 -64.66 8410 20241209 42.33 15760 -24.05 20250214 10530 13.68 20250102 35400 -66.19 20240402 8410 42.33 20241209 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
4 20250306 140701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12060 -560 5 -4.44 1502695775 123526 95.86 12620 12640 11920 16400 8840 12620 12165.02 1.24 0 -38705 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1574 28.31 0.91 12 0.95 426.00 13233.00 33869 20240402 -64.39 8410 20241209 43.40 15760 -23.48 20250214 10530 14.53 20250102 35400 -65.93 20240402 8410 43.40 20241209 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
5 20250306 130703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12120 -500 5 -3.96 1332248335 109361 84.86 12620 12640 11920 16400 8840 12620 12182.12 1.24 0 -31084 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1582 28.45 0.92 12 0.84 426.00 13233.00 33869 20240402 -64.22 8410 20241209 44.11 15760 -23.10 20250214 10530 15.10 20250102 35400 -65.76 20240402 8410 44.11 20241209 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
6 20250306 120702 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12030 -590 5 -4.68 1137775585 93305 72.41 12620 12640 11920 16400 8840 12620 12194.15 1.24 0 -28530 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1570 28.24 0.91 12 0.71 426.00 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 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
7 20250306 110700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12040 -580 5 -4.60 1030230895 84366 65.47 12620 12640 11920 16400 8840 12620 12211.45 1.24 0 -23028 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1571 28.26 0.91 12 0.65 426.00 13233.00 33869 20240402 -64.45 8410 20241209 43.16 15760 -23.60 20250214 10530 14.34 20250102 35400 -65.99 20240402 8410 43.16 20241209 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
8 20250306 100702 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11970 -650 5 -5.15 815105825 66430 51.55 12620 12640 11950 16400 8840 12620 12270.15 1.24 0 -18751 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1562 28.10 0.90 12 0.51 426.00 13233.00 33869 20240402 -64.66 8410 20241209 42.33 15760 -24.05 20250214 10530 13.68 20250102 35400 -66.19 20240402 8410 42.33 20241209 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
9 20250306 090705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12490 -130 5 -1.03 98704830 7859 6.10 12620 12640 12490 16400 8840 12620 12559.46 1.24 0 -2681 13040 12830 12440 12230 11840 12935 12335 65 3780 500 7820 10 1 13050797 1630 29.32 0.94 12 0.06 426.00 13233.00 33869 20240402 -63.12 8410 20241209 48.51 15760 -20.75 20250214 10530 18.61 20250102 35400 -64.72 20240402 8410 48.51 20241209 7.52 N 092870 500 65 억 162038 N N 0 N 00 N
10 20250305 160654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12620 510 2 4.21 1582367900 127639 128.52 12350 12650 12050 15740 8480 12110 12397.56 1.28 0 -4339 12390 12250 12010 11870 11630 12320 11940 65 3630 500 7500 10 1 13050797 1647 29.62 0.95 12 0.98 426.00 13233.00 33869 20240402 -62.74 8410 20241209 50.06 15760 -19.92 20250214 10530 19.85 20250102 35400 -64.35 20240402 8410 50.06 20241209 7.66 N 092870 500 65 억 166575 N N 0 N 00 N
11 20250305 150658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12610 500 2 4.13 1529473600 123443 124.30 12350 12650 12050 15740 8480 12110 12390.57 1.28 0 -4416 12390 12250 12010 11870 11630 12320 11940 65 3630 500 7500 10 1 13050797 1646 29.60 0.95 12 0.95 426.00 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 7.66 N 092870 500 65 억 166575 N N 0 N 00 N
12 20250305 140656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12510 400 2 3.30 1410698265 113990 114.78 12350 12650 12050 15740 8480 12110 12376.09 1.28 0 -3363 12390 12250 12010 11870 11630 12320 11940 65 3630 500 7500 10 1 13050797 1633 29.37 0.95 12 0.87 426.00 13233.00 33869 20240402 -63.06 8410 20241209 48.75 15760 -20.62 20250214 10530 18.80 20250102 35400 -64.66 20240402 8410 48.75 20241209 7.66 N 092870 500 65 억 166575 N N 0 N 00 N