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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160748,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13160,120,2,0.92,2562160165,194559,135.57,13020,13340,12930,16950,9130,13040,13169.13,1.95,0,-14983,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1717,-117.50,0.94,12,1.49,-112.00,13990.00,33869,20240402,-61.14,8410,20241209,56.48,15760,-16.50,20250214,10530,24.98,20250102,35400,-62.82,20240402,8410,56.48,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250321,150733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13060,20,2,0.15,2318337945,175966,122.61,13020,13340,12930,16950,9130,13040,13174.99,1.95,0,-27153,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1704,-116.61,0.93,12,1.35,-112.00,13990.00,33869,20240402,-61.44,8410,20241209,55.29,15760,-17.13,20250214,10530,24.03,20250102,35400,-63.11,20240402,8410,55.29,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250321,140734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13170,130,2,1.00,2186683370,165913,115.61,13020,13340,12930,16950,9130,13040,13179.77,1.95,0,-25462,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1719,-117.59,0.94,12,1.27,-112.00,13990.00,33869,20240402,-61.11,8410,20241209,56.60,15760,-16.43,20250214,10530,25.07,20250102,35400,-62.80,20240402,8410,56.60,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250321,130734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13230,190,2,1.46,2023841650,153536,106.98,13020,13340,12930,16950,9130,13040,13181.62,1.95,0,-21709,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1727,-118.12,0.95,12,1.18,-112.00,13990.00,33869,20240402,-60.94,8410,20241209,57.31,15760,-16.05,20250214,10530,25.64,20250102,35400,-62.63,20240402,8410,57.31,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250321,120734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13300,260,2,1.99,1809881990,137428,95.76,13020,13330,12930,16950,9130,13040,13169.76,1.95,0,-15239,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1736,-118.75,0.95,12,1.05,-112.00,13990.00,33869,20240402,-60.73,8410,20241209,58.15,15760,-15.61,20250214,10530,26.31,20250102,35400,-62.43,20240402,8410,58.15,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250321,110734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13280,240,2,1.84,1634481685,124184,86.53,13020,13330,12930,16950,9130,13040,13161.86,1.95,0,-8327,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1733,-118.57,0.95,12,0.95,-112.00,13990.00,33869,20240402,-60.79,8410,20241209,57.91,15760,-15.74,20250214,10530,26.12,20250102,35400,-62.49,20240402,8410,57.91,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250321,100735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13075,35,2,0.27,853298410,65048,45.32,13020,13270,12930,16950,9130,13040,13118.09,1.95,0,-2897,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1706,-116.74,0.93,12,0.50,-112.00,13990.00,33869,20240402,-61.40,8410,20241209,55.47,15760,-17.04,20250214,10530,24.17,20250102,35400,-63.06,20240402,8410,55.47,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250321,090738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13090,50,2,0.38,125546095,9579,6.67,13020,13240,12930,16950,9130,13040,13107.00,1.95,0,616,13753,13396,13163,12806,12573,13280,12690,65,3910,500,8080,10,1,13050797,1708,-116.88,0.94,12,0.07,-112.00,13990.00,33869,20240402,-61.35,8410,20241209,55.65,15760,-16.94,20250214,10530,24.31,20250102,35400,-63.02,20240402,8410,55.65,20241209,7.33,N,092870,500,65 억,,253908,N,N,0,N,00,N
20250320,161217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13040,-310,5,-2.32,1830467500,139179,53.00,13490,13520,12930,17350,9350,13350,13151.98,1.97,0,-17698,13996,13672,13136,12812,12276,13835,12975,65,4000,500,8270,10,1,13050797,1702,30.61,0.99,12,1.07,426.00,13233.00,33869,20240402,-61.50,8410,20241209,55.05,15760,-17.26,20250214,10530,23.84,20250102,35400,-63.16,20240402,8410,55.05,20241209,7.23,N,092870,500,65 억,,257721,N,N,0,N,00,N
20250320,150733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12940,-410,5,-3.07,1732506350,131646,50.13,13490,13520,12930,17350,9350,13350,13160.34,1.97,0,-17487,13996,13672,13136,12812,12276,13835,12975,65,4000,500,8270,10,1,13050797,1689,30.38,0.98,12,1.01,426.00,13233.00,33869,20240402,-61.79,8410,20241209,53.86,15760,-17.89,20250214,10530,22.89,20250102,35400,-63.45,20240402,8410,53.86,20241209,7.23,N,092870,500,65 억,,257721,N,N,0,N,00,N
20250320,140735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13040,-310,5,-2.32,1411792460,106984,40.74,13490,13520,13040,17350,9350,13350,13196.29,1.97,0,-16435,13996,13672,13136,12812,12276,13835,12975,65,4000,500,8270,10,1,13050797,1702,30.61,0.99,12,0.82,426.00,13233.00,33869,20240402,-61.50,8410,20241209,55.05,15760,-17.26,20250214,10530,23.84,20250102,35400,-63.16,20240402,8410,55.05,20241209,7.23,N,092870,500,65 억,,257721,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 20250321 160748 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13160 120 2 0.92 2562160165 194559 135.57 13020 13340 12930 16950 9130 13040 13169.13 1.95 0 -14983 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1717 -117.50 0.94 12 1.49 -112.00 13990.00 33869 20240402 -61.14 8410 20241209 56.48 15760 -16.50 20250214 10530 24.98 20250102 35400 -62.82 20240402 8410 56.48 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
3 20250321 150733 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13060 20 2 0.15 2318337945 175966 122.61 13020 13340 12930 16950 9130 13040 13174.99 1.95 0 -27153 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1704 -116.61 0.93 12 1.35 -112.00 13990.00 33869 20240402 -61.44 8410 20241209 55.29 15760 -17.13 20250214 10530 24.03 20250102 35400 -63.11 20240402 8410 55.29 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
4 20250321 140734 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13170 130 2 1.00 2186683370 165913 115.61 13020 13340 12930 16950 9130 13040 13179.77 1.95 0 -25462 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1719 -117.59 0.94 12 1.27 -112.00 13990.00 33869 20240402 -61.11 8410 20241209 56.60 15760 -16.43 20250214 10530 25.07 20250102 35400 -62.80 20240402 8410 56.60 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
5 20250321 130734 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13230 190 2 1.46 2023841650 153536 106.98 13020 13340 12930 16950 9130 13040 13181.62 1.95 0 -21709 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1727 -118.12 0.95 12 1.18 -112.00 13990.00 33869 20240402 -60.94 8410 20241209 57.31 15760 -16.05 20250214 10530 25.64 20250102 35400 -62.63 20240402 8410 57.31 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
6 20250321 120734 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13300 260 2 1.99 1809881990 137428 95.76 13020 13330 12930 16950 9130 13040 13169.76 1.95 0 -15239 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1736 -118.75 0.95 12 1.05 -112.00 13990.00 33869 20240402 -60.73 8410 20241209 58.15 15760 -15.61 20250214 10530 26.31 20250102 35400 -62.43 20240402 8410 58.15 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
7 20250321 110734 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13280 240 2 1.84 1634481685 124184 86.53 13020 13330 12930 16950 9130 13040 13161.86 1.95 0 -8327 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1733 -118.57 0.95 12 0.95 -112.00 13990.00 33869 20240402 -60.79 8410 20241209 57.91 15760 -15.74 20250214 10530 26.12 20250102 35400 -62.49 20240402 8410 57.91 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
8 20250321 100735 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13075 35 2 0.27 853298410 65048 45.32 13020 13270 12930 16950 9130 13040 13118.09 1.95 0 -2897 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1706 -116.74 0.93 12 0.50 -112.00 13990.00 33869 20240402 -61.40 8410 20241209 55.47 15760 -17.04 20250214 10530 24.17 20250102 35400 -63.06 20240402 8410 55.47 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
9 20250321 090738 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13090 50 2 0.38 125546095 9579 6.67 13020 13240 12930 16950 9130 13040 13107.00 1.95 0 616 13753 13396 13163 12806 12573 13280 12690 65 3910 500 8080 10 1 13050797 1708 -116.88 0.94 12 0.07 -112.00 13990.00 33869 20240402 -61.35 8410 20241209 55.65 15760 -16.94 20250214 10530 24.31 20250102 35400 -63.02 20240402 8410 55.65 20241209 7.33 N 092870 500 65 억 253908 N N 0 N 00 N
10 20250320 161217 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13040 -310 5 -2.32 1830467500 139179 53.00 13490 13520 12930 17350 9350 13350 13151.98 1.97 0 -17698 13996 13672 13136 12812 12276 13835 12975 65 4000 500 8270 10 1 13050797 1702 30.61 0.99 12 1.07 426.00 13233.00 33869 20240402 -61.50 8410 20241209 55.05 15760 -17.26 20250214 10530 23.84 20250102 35400 -63.16 20240402 8410 55.05 20241209 7.23 N 092870 500 65 억 257721 N N 0 N 00 N
11 20250320 150733 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12940 -410 5 -3.07 1732506350 131646 50.13 13490 13520 12930 17350 9350 13350 13160.34 1.97 0 -17487 13996 13672 13136 12812 12276 13835 12975 65 4000 500 8270 10 1 13050797 1689 30.38 0.98 12 1.01 426.00 13233.00 33869 20240402 -61.79 8410 20241209 53.86 15760 -17.89 20250214 10530 22.89 20250102 35400 -63.45 20240402 8410 53.86 20241209 7.23 N 092870 500 65 억 257721 N N 0 N 00 N
12 20250320 140735 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13040 -310 5 -2.32 1411792460 106984 40.74 13490 13520 13040 17350 9350 13350 13196.29 1.97 0 -16435 13996 13672 13136 12812 12276 13835 12975 65 4000 500 8270 10 1 13050797 1702 30.61 0.99 12 0.82 426.00 13233.00 33869 20240402 -61.50 8410 20241209 55.05 15760 -17.26 20250214 10530 23.84 20250102 35400 -63.16 20240402 8410 55.05 20241209 7.23 N 092870 500 65 억 257721 N N 0 N 00 N