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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082740/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
20250312,160644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23400,-1600,5,-6.40,92003910150,3747514,125.61,25100,25950,23200,32500,17500,25000,24554.33,9.16,0,-185894,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,19527,-3900.00,7.46,12,4.49,-6.00,3135.00,28750,20250214,-18.61,8370,20240228,179.57,28750,-18.61,20250214,17820,31.31,20250106,28750,-18.61,20250214,8710,168.66,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,33615,N,00,N
20250312,150646,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23375,-1625,5,-6.50,86385360725,3507042,117.55,25100,25950,23300,32500,17500,25000,24631.78,9.16,0,-209361,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,19506,-3895.83,7.46,12,4.20,-6.00,3135.00,28750,20250214,-18.70,8370,20240228,179.27,28750,-18.70,20250214,17820,31.17,20250106,28750,-18.70,20250214,8710,168.37,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250312,140645,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24100,-900,5,-3.60,65319199700,2615281,87.66,25100,25950,24100,32500,17500,25000,24975.96,9.16,0,-172964,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,20111,-4016.67,7.69,12,3.13,-6.00,3135.00,28750,20250214,-16.17,8370,20240228,187.93,28750,-16.17,20250214,17820,35.24,20250106,28750,-16.17,20250214,8710,176.69,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250312,130644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24400,-600,5,-2.40,55897739900,2228519,74.70,25100,25950,24250,32500,17500,25000,25082.98,9.16,0,-141497,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,20361,-4066.67,7.78,12,2.67,-6.00,3135.00,28750,20250214,-15.13,8370,20240228,191.52,28750,-15.13,20250214,17820,36.92,20250106,28750,-15.13,20250214,8710,180.14,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250312,120646,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25550,550,2,2.20,42235611225,1677591,56.23,25100,25950,24250,32500,17500,25000,25176.54,9.16,0,-44794,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,21321,-4258.33,8.15,12,2.01,-6.00,3135.00,28750,20250214,-11.13,8370,20240228,205.26,28750,-11.13,20250214,17820,43.38,20250106,28750,-11.13,20250214,8710,193.34,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250312,110642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25500,500,2,2.00,27899079550,1119204,37.51,25100,25500,24250,32500,17500,25000,24927.49,9.16,0,-77556,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,21279,-4250.00,8.13,12,1.34,-6.00,3135.00,28750,20250214,-11.30,8370,20240228,204.66,28750,-11.30,20250214,17820,43.10,20250106,28750,-11.30,20250214,8710,192.77,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250312,100643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25050,50,2,0.20,18995580750,765922,25.67,25100,25200,24250,32500,17500,25000,24800.45,9.16,0,-92598,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,20904,-4175.00,7.99,12,0.92,-6.00,3135.00,28750,20250214,-12.87,8370,20240228,199.28,28750,-12.87,20250214,17820,40.57,20250106,28750,-12.87,20250214,8710,187.60,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250312,090647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24400,-600,5,-2.40,4523687675,183348,6.15,25100,25150,24250,32500,17500,25000,24669.34,9.16,0,-37332,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,20361,-4066.67,7.78,12,0.22,-6.00,3135.00,28750,20250214,-15.13,8370,20240228,191.52,28750,-15.13,20250214,17820,36.92,20250106,28750,-15.13,20250214,8710,180.14,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250311,160639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25000,-700,5,-2.72,73334068600,2957879,34.99,24800,25500,24100,33400,18000,25700,24792.29,9.56,0,-378763,27900,26800,25700,24600,23500,27350,25150,834,7700,1000,18500,50,1,83447142,20862,-4166.67,7.97,12,3.54,-6.00,3135.00,28750,20250214,-13.04,8030,20240227,211.33,28750,-13.04,20250214,17820,40.29,20250106,28750,-13.04,20250214,8710,187.03,20240313,2.38,N,082740,1000,834 억,,7977435,N,N,6521,N,00,N
20250311,150642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24950,-750,5,-2.92,70927284150,2861391,33.85,24800,25500,24100,33400,18000,25700,24787.58,9.56,0,-361322,27900,26800,25700,24600,23500,27350,25150,834,7700,1000,18500,50,1,83447142,20820,-4158.33,7.96,12,3.43,-6.00,3135.00,28750,20250214,-13.22,8030,20240227,210.71,28750,-13.22,20250214,17820,40.01,20250106,28750,-13.22,20250214,8710,186.45,20240313,2.38,N,082740,1000,834 억,,7977435,N,N,9349,N,00,N
20250311,140642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24950,-750,5,-2.92,66928498525,2700814,31.95,24800,25500,24100,33400,18000,25700,24780.74,9.56,0,-338596,27900,26800,25700,24600,23500,27350,25150,834,7700,1000,18500,50,1,83447142,20820,-4158.33,7.96,12,3.24,-6.00,3135.00,28750,20250214,-13.22,8030,20240227,210.71,28750,-13.22,20250214,17820,40.01,20250106,28750,-13.22,20250214,8710,186.45,20240313,2.38,N,082740,1000,834 억,,7977435,N,N,9349,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 20250312 160644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23400 -1600 5 -6.40 92003910150 3747514 125.61 25100 25950 23200 32500 17500 25000 24554.33 9.16 0 -185894 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 19527 -3900.00 7.46 12 4.49 -6.00 3135.00 28750 20250214 -18.61 8370 20240228 179.57 28750 -18.61 20250214 17820 31.31 20250106 28750 -18.61 20250214 8710 168.66 20240313 2.44 N 082740 1000 834 억 7645729 N N 33615 N 00 N
3 20250312 150646 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23375 -1625 5 -6.50 86385360725 3507042 117.55 25100 25950 23300 32500 17500 25000 24631.78 9.16 0 -209361 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 19506 -3895.83 7.46 12 4.20 -6.00 3135.00 28750 20250214 -18.70 8370 20240228 179.27 28750 -18.70 20250214 17820 31.17 20250106 28750 -18.70 20250214 8710 168.37 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
4 20250312 140645 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24100 -900 5 -3.60 65319199700 2615281 87.66 25100 25950 24100 32500 17500 25000 24975.96 9.16 0 -172964 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 20111 -4016.67 7.69 12 3.13 -6.00 3135.00 28750 20250214 -16.17 8370 20240228 187.93 28750 -16.17 20250214 17820 35.24 20250106 28750 -16.17 20250214 8710 176.69 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
5 20250312 130644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24400 -600 5 -2.40 55897739900 2228519 74.70 25100 25950 24250 32500 17500 25000 25082.98 9.16 0 -141497 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 20361 -4066.67 7.78 12 2.67 -6.00 3135.00 28750 20250214 -15.13 8370 20240228 191.52 28750 -15.13 20250214 17820 36.92 20250106 28750 -15.13 20250214 8710 180.14 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
6 20250312 120646 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25550 550 2 2.20 42235611225 1677591 56.23 25100 25950 24250 32500 17500 25000 25176.54 9.16 0 -44794 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 21321 -4258.33 8.15 12 2.01 -6.00 3135.00 28750 20250214 -11.13 8370 20240228 205.26 28750 -11.13 20250214 17820 43.38 20250106 28750 -11.13 20250214 8710 193.34 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
7 20250312 110642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25500 500 2 2.00 27899079550 1119204 37.51 25100 25500 24250 32500 17500 25000 24927.49 9.16 0 -77556 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 21279 -4250.00 8.13 12 1.34 -6.00 3135.00 28750 20250214 -11.30 8370 20240228 204.66 28750 -11.30 20250214 17820 43.10 20250106 28750 -11.30 20250214 8710 192.77 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
8 20250312 100643 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25050 50 2 0.20 18995580750 765922 25.67 25100 25200 24250 32500 17500 25000 24800.45 9.16 0 -92598 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 20904 -4175.00 7.99 12 0.92 -6.00 3135.00 28750 20250214 -12.87 8370 20240228 199.28 28750 -12.87 20250214 17820 40.57 20250106 28750 -12.87 20250214 8710 187.60 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
9 20250312 090647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24400 -600 5 -2.40 4523687675 183348 6.15 25100 25150 24250 32500 17500 25000 24669.34 9.16 0 -37332 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 20361 -4066.67 7.78 12 0.22 -6.00 3135.00 28750 20250214 -15.13 8370 20240228 191.52 28750 -15.13 20250214 17820 36.92 20250106 28750 -15.13 20250214 8710 180.14 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
10 20250311 160639 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25000 -700 5 -2.72 73334068600 2957879 34.99 24800 25500 24100 33400 18000 25700 24792.29 9.56 0 -378763 27900 26800 25700 24600 23500 27350 25150 834 7700 1000 18500 50 1 83447142 20862 -4166.67 7.97 12 3.54 -6.00 3135.00 28750 20250214 -13.04 8030 20240227 211.33 28750 -13.04 20250214 17820 40.29 20250106 28750 -13.04 20250214 8710 187.03 20240313 2.38 N 082740 1000 834 억 7977435 N N 6521 N 00 N
11 20250311 150642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24950 -750 5 -2.92 70927284150 2861391 33.85 24800 25500 24100 33400 18000 25700 24787.58 9.56 0 -361322 27900 26800 25700 24600 23500 27350 25150 834 7700 1000 18500 50 1 83447142 20820 -4158.33 7.96 12 3.43 -6.00 3135.00 28750 20250214 -13.22 8030 20240227 210.71 28750 -13.22 20250214 17820 40.01 20250106 28750 -13.22 20250214 8710 186.45 20240313 2.38 N 082740 1000 834 억 7977435 N N 9349 N 00 N
12 20250311 140642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24950 -750 5 -2.92 66928498525 2700814 31.95 24800 25500 24100 33400 18000 25700 24780.74 9.56 0 -338596 27900 26800 25700 24600 23500 27350 25150 834 7700 1000 18500 50 1 83447142 20820 -4158.33 7.96 12 3.24 -6.00 3135.00 28750 20250214 -13.22 8030 20240227 210.71 28750 -13.22 20250214 17820 40.01 20250106 28750 -13.22 20250214 8710 186.45 20240313 2.38 N 082740 1000 834 억 7977435 N N 9349 N 00 N