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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12070,120,2,1.00,917334380,76264,53.21,11800,12290,11750,15530,8370,11950,12028.36,0.93,0,20609,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1575,28.33,0.91,12,0.58,426.00,13233.00,33869,20240402,-64.36,8410,20241209,43.52,15760,-23.41,20250214,10530,14.62,20250102,35400,-65.90,20240402,8410,43.52,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
20250307,150709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12020,70,2,0.59,863642810,71817,50.11,11800,12290,11750,15530,8370,11950,12025.60,0.93,0,19854,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1569,28.22,0.91,12,0.55,426.00,13233.00,33869,20240402,-64.51,8410,20241209,42.93,15760,-23.73,20250214,10530,14.15,20250102,35400,-66.05,20240402,8410,42.93,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
20250307,140707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12010,60,2,0.50,771839990,64169,44.77,11800,12290,11750,15530,8370,11950,12028.24,0.93,0,17181,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1567,28.19,0.91,12,0.49,426.00,13233.00,33869,20240402,-64.54,8410,20241209,42.81,15760,-23.79,20250214,10530,14.06,20250102,35400,-66.07,20240402,8410,42.81,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
20250307,130708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12080,130,2,1.09,492340665,41072,28.66,11800,12290,11750,15530,8370,11950,11987.26,0.93,0,8298,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1577,28.36,0.91,12,0.31,426.00,13233.00,33869,20240402,-64.33,8410,20241209,43.64,15760,-23.35,20250214,10530,14.72,20250102,35400,-65.88,20240402,8410,43.64,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
20250307,120708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11930,-20,5,-0.17,456270385,38053,26.55,11800,12290,11750,15530,8370,11950,11990.39,0.93,0,7126,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1557,28.00,0.90,12,0.29,426.00,13233.00,33869,20240402,-64.78,8410,20241209,41.85,15760,-24.30,20250214,10530,13.30,20250102,35400,-66.30,20240402,8410,41.85,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
20250307,110707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12040,90,2,0.75,382050385,31825,22.21,11800,12290,11750,15530,8370,11950,12004.73,0.93,0,7312,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1571,28.26,0.91,12,0.24,426.00,13233.00,33869,20240402,-64.45,8410,20241209,43.16,15760,-23.60,20250214,10530,14.34,20250102,35400,-65.99,20240402,8410,43.16,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
20250307,100705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11980,30,2,0.25,142108720,11880,8.29,11800,12290,11750,15530,8370,11950,11962.01,0.93,0,832,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1563,28.12,0.91,12,0.09,426.00,13233.00,33869,20240402,-64.63,8410,20241209,42.45,15760,-23.98,20250214,10530,13.77,20250102,35400,-66.16,20240402,8410,42.45,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
20250307,090709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11900,-50,5,-0.42,44399250,3759,2.62,11800,11940,11750,15530,8370,11950,11811.45,0.93,0,130,12890,12420,12170,11700,11450,12295,11575,65,3580,500,7400,10,1,13050797,1553,27.93,0.90,12,0.03,426.00,13233.00,33869,20240402,-64.86,8410,20241209,41.50,15760,-24.49,20250214,10530,13.01,20250102,35400,-66.38,20240402,8410,41.50,20241209,7.44,N,092870,500,65 억,,121276,N,N,0,N,00,N
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
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 20250307 160705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12070 120 2 1.00 917334380 76264 53.21 11800 12290 11750 15530 8370 11950 12028.36 0.93 0 20609 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1575 28.33 0.91 12 0.58 426.00 13233.00 33869 20240402 -64.36 8410 20241209 43.52 15760 -23.41 20250214 10530 14.62 20250102 35400 -65.90 20240402 8410 43.52 20241209 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
3 20250307 150709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12020 70 2 0.59 863642810 71817 50.11 11800 12290 11750 15530 8370 11950 12025.60 0.93 0 19854 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1569 28.22 0.91 12 0.55 426.00 13233.00 33869 20240402 -64.51 8410 20241209 42.93 15760 -23.73 20250214 10530 14.15 20250102 35400 -66.05 20240402 8410 42.93 20241209 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
4 20250307 140707 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12010 60 2 0.50 771839990 64169 44.77 11800 12290 11750 15530 8370 11950 12028.24 0.93 0 17181 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1567 28.19 0.91 12 0.49 426.00 13233.00 33869 20240402 -64.54 8410 20241209 42.81 15760 -23.79 20250214 10530 14.06 20250102 35400 -66.07 20240402 8410 42.81 20241209 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
5 20250307 130708 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12080 130 2 1.09 492340665 41072 28.66 11800 12290 11750 15530 8370 11950 11987.26 0.93 0 8298 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1577 28.36 0.91 12 0.31 426.00 13233.00 33869 20240402 -64.33 8410 20241209 43.64 15760 -23.35 20250214 10530 14.72 20250102 35400 -65.88 20240402 8410 43.64 20241209 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
6 20250307 120708 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11930 -20 5 -0.17 456270385 38053 26.55 11800 12290 11750 15530 8370 11950 11990.39 0.93 0 7126 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1557 28.00 0.90 12 0.29 426.00 13233.00 33869 20240402 -64.78 8410 20241209 41.85 15760 -24.30 20250214 10530 13.30 20250102 35400 -66.30 20240402 8410 41.85 20241209 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
7 20250307 110707 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12040 90 2 0.75 382050385 31825 22.21 11800 12290 11750 15530 8370 11950 12004.73 0.93 0 7312 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1571 28.26 0.91 12 0.24 426.00 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 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
8 20250307 100705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11980 30 2 0.25 142108720 11880 8.29 11800 12290 11750 15530 8370 11950 11962.01 0.93 0 832 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1563 28.12 0.91 12 0.09 426.00 13233.00 33869 20240402 -64.63 8410 20241209 42.45 15760 -23.98 20250214 10530 13.77 20250102 35400 -66.16 20240402 8410 42.45 20241209 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
9 20250307 090709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11900 -50 5 -0.42 44399250 3759 2.62 11800 11940 11750 15530 8370 11950 11811.45 0.93 0 130 12890 12420 12170 11700 11450 12295 11575 65 3580 500 7400 10 1 13050797 1553 27.93 0.90 12 0.03 426.00 13233.00 33869 20240402 -64.86 8410 20241209 41.50 15760 -24.49 20250214 10530 13.01 20250102 35400 -66.38 20240402 8410 41.50 20241209 7.44 N 092870 500 65 억 121276 N N 0 N 00 N
10 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
11 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
12 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