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
100840/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
20250312,160735,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31850,-2300,5,-6.73,17004006050,506236,143.65,34650,35900,31500,44350,23950,34150,33594.46,2.56,0,-35701,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,6587,19.01,2.06,12,2.45,1675.00,15498.00,38400,20250306,-17.06,7767,20240307,310.07,38400,-17.06,20250306,21250,49.88,20250103,38400,-17.06,20250306,9450,237.04,20240530,1.83,N,100840,500,103 억,,529929,N,N,30,N,00,N
20250312,150737,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32050,-2100,5,-6.15,14770488825,435924,123.70,34650,35900,31550,44350,23950,34150,33882.56,2.56,0,-14197,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,6628,19.13,2.07,12,2.11,1675.00,15498.00,38400,20250306,-16.54,7767,20240307,312.64,38400,-16.54,20250306,21250,50.82,20250103,38400,-16.54,20250306,9450,239.15,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250312,140735,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34500,350,2,1.02,7728447450,220575,62.59,34650,35900,34050,44350,23950,34150,35041.79,2.56,0,-23535,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,7135,20.60,2.23,12,1.07,1675.00,15498.00,38400,20250306,-10.16,7767,20240307,344.19,38400,-10.16,20250306,21250,62.35,20250103,38400,-10.16,20250306,9450,265.08,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250312,130735,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35200,1050,2,3.07,6305305125,179688,50.99,34650,35900,34050,44350,23950,34150,35095.58,2.56,0,-13187,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,7280,21.01,2.27,12,0.87,1675.00,15498.00,38400,20250306,-8.33,7767,20240307,353.20,38400,-8.33,20250306,21250,65.65,20250103,38400,-8.33,20250306,9450,272.49,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250312,120738,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35500,1350,2,3.95,5794127875,165215,46.88,34650,35900,34050,44350,23950,34150,35075.86,2.56,0,-10473,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,7342,21.19,2.29,12,0.80,1675.00,15498.00,38400,20250306,-7.55,7767,20240307,357.06,38400,-7.55,20250306,21250,67.06,20250103,38400,-7.55,20250306,9450,275.66,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250312,110732,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35500,1350,2,3.95,4670483550,133628,37.92,34650,35550,34050,44350,23950,34150,34957.46,2.56,0,-11595,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,7342,21.19,2.29,12,0.65,1675.00,15498.00,38400,20250306,-7.55,7767,20240307,357.06,38400,-7.55,20250306,21250,67.06,20250103,38400,-7.55,20250306,9450,275.66,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250312,100733,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35300,1150,2,3.37,3824038550,109636,31.11,34650,35550,34050,44350,23950,34150,34886.15,2.56,0,-11119,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,7300,21.07,2.28,12,0.53,1675.00,15498.00,38400,20250306,-8.07,7767,20240307,354.49,38400,-8.07,20250306,21250,66.12,20250103,38400,-8.07,20250306,9450,273.54,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250312,090739,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34400,250,2,0.73,1385964225,39827,11.30,34650,35500,34400,44350,23950,34150,34816.43,2.56,0,-8588,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,7114,20.54,2.22,12,0.19,1675.00,15498.00,38400,20250306,-10.42,7767,20240307,342.90,38400,-10.42,20250306,21250,61.88,20250103,38400,-10.42,20250306,9450,264.02,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250311,160729,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34150,-1200,5,-3.39,11958669500,351539,140.90,33950,35300,32800,45950,24750,35350,34017.76,2.34,0,27000,39350,37350,35500,33500,31650,36425,32575,103,10600,500,25450,50,1,20680783,7062,20.39,2.20,12,1.70,1675.00,15498.00,38400,20250306,-11.07,7767,20240307,339.68,38400,-11.07,20250306,21250,60.71,20250103,38400,-11.07,20250306,9450,261.38,20240530,1.85,N,100840,500,103 억,,483050,N,N,136,N,00,N
20250311,150732,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34100,-1250,5,-3.54,11379223950,334629,134.12,33950,35300,32800,45950,24750,35350,34005.20,2.34,0,27830,39350,37350,35500,33500,31650,36425,32575,103,10600,500,25450,50,1,20680783,7052,20.36,2.20,12,1.62,1675.00,15498.00,38400,20250306,-11.20,7767,20240307,339.04,38400,-11.20,20250306,21250,60.47,20250103,38400,-11.20,20250306,9450,260.85,20240530,1.85,N,100840,500,103 억,,483050,N,N,216,N,00,N
20250311,140733,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34100,-1250,5,-3.54,10233377350,300912,120.61,33950,35300,32800,45950,24750,35350,34007.55,2.34,0,36534,39350,37350,35500,33500,31650,36425,32575,103,10600,500,25450,50,1,20680783,7052,20.36,2.20,12,1.46,1675.00,15498.00,38400,20250306,-11.20,7767,20240307,339.04,38400,-11.20,20250306,21250,60.47,20250103,38400,-11.20,20250306,9450,260.85,20240530,1.85,N,100840,500,103 억,,483050,N,N,216,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 160735 55 60.00 KOSPI 기계·장비 N N N Y 60 N 31850 -2300 5 -6.73 17004006050 506236 143.65 34650 35900 31500 44350 23950 34150 33594.46 2.56 0 -35701 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 6587 19.01 2.06 12 2.45 1675.00 15498.00 38400 20250306 -17.06 7767 20240307 310.07 38400 -17.06 20250306 21250 49.88 20250103 38400 -17.06 20250306 9450 237.04 20240530 1.83 N 100840 500 103 억 529929 N N 30 N 00 N
3 20250312 150737 55 60.00 KOSPI 기계·장비 N N N Y 60 N 32050 -2100 5 -6.15 14770488825 435924 123.70 34650 35900 31550 44350 23950 34150 33882.56 2.56 0 -14197 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 6628 19.13 2.07 12 2.11 1675.00 15498.00 38400 20250306 -16.54 7767 20240307 312.64 38400 -16.54 20250306 21250 50.82 20250103 38400 -16.54 20250306 9450 239.15 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
4 20250312 140735 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34500 350 2 1.02 7728447450 220575 62.59 34650 35900 34050 44350 23950 34150 35041.79 2.56 0 -23535 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 7135 20.60 2.23 12 1.07 1675.00 15498.00 38400 20250306 -10.16 7767 20240307 344.19 38400 -10.16 20250306 21250 62.35 20250103 38400 -10.16 20250306 9450 265.08 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
5 20250312 130735 55 60.00 KOSPI 기계·장비 N N N Y 60 N 35200 1050 2 3.07 6305305125 179688 50.99 34650 35900 34050 44350 23950 34150 35095.58 2.56 0 -13187 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 7280 21.01 2.27 12 0.87 1675.00 15498.00 38400 20250306 -8.33 7767 20240307 353.20 38400 -8.33 20250306 21250 65.65 20250103 38400 -8.33 20250306 9450 272.49 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
6 20250312 120738 55 60.00 KOSPI 기계·장비 N N N Y 60 N 35500 1350 2 3.95 5794127875 165215 46.88 34650 35900 34050 44350 23950 34150 35075.86 2.56 0 -10473 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 7342 21.19 2.29 12 0.80 1675.00 15498.00 38400 20250306 -7.55 7767 20240307 357.06 38400 -7.55 20250306 21250 67.06 20250103 38400 -7.55 20250306 9450 275.66 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
7 20250312 110732 55 60.00 KOSPI 기계·장비 N N N Y 60 N 35500 1350 2 3.95 4670483550 133628 37.92 34650 35550 34050 44350 23950 34150 34957.46 2.56 0 -11595 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 7342 21.19 2.29 12 0.65 1675.00 15498.00 38400 20250306 -7.55 7767 20240307 357.06 38400 -7.55 20250306 21250 67.06 20250103 38400 -7.55 20250306 9450 275.66 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
8 20250312 100733 55 60.00 KOSPI 기계·장비 N N N Y 60 N 35300 1150 2 3.37 3824038550 109636 31.11 34650 35550 34050 44350 23950 34150 34886.15 2.56 0 -11119 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 7300 21.07 2.28 12 0.53 1675.00 15498.00 38400 20250306 -8.07 7767 20240307 354.49 38400 -8.07 20250306 21250 66.12 20250103 38400 -8.07 20250306 9450 273.54 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
9 20250312 090739 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34400 250 2 0.73 1385964225 39827 11.30 34650 35500 34400 44350 23950 34150 34816.43 2.56 0 -8588 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 7114 20.54 2.22 12 0.19 1675.00 15498.00 38400 20250306 -10.42 7767 20240307 342.90 38400 -10.42 20250306 21250 61.88 20250103 38400 -10.42 20250306 9450 264.02 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
10 20250311 160729 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34150 -1200 5 -3.39 11958669500 351539 140.90 33950 35300 32800 45950 24750 35350 34017.76 2.34 0 27000 39350 37350 35500 33500 31650 36425 32575 103 10600 500 25450 50 1 20680783 7062 20.39 2.20 12 1.70 1675.00 15498.00 38400 20250306 -11.07 7767 20240307 339.68 38400 -11.07 20250306 21250 60.71 20250103 38400 -11.07 20250306 9450 261.38 20240530 1.85 N 100840 500 103 억 483050 N N 136 N 00 N
11 20250311 150732 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34100 -1250 5 -3.54 11379223950 334629 134.12 33950 35300 32800 45950 24750 35350 34005.20 2.34 0 27830 39350 37350 35500 33500 31650 36425 32575 103 10600 500 25450 50 1 20680783 7052 20.36 2.20 12 1.62 1675.00 15498.00 38400 20250306 -11.20 7767 20240307 339.04 38400 -11.20 20250306 21250 60.47 20250103 38400 -11.20 20250306 9450 260.85 20240530 1.85 N 100840 500 103 억 483050 N N 216 N 00 N
12 20250311 140733 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34100 -1250 5 -3.54 10233377350 300912 120.61 33950 35300 32800 45950 24750 35350 34007.55 2.34 0 36534 39350 37350 35500 33500 31650 36425 32575 103 10600 500 25450 50 1 20680783 7052 20.36 2.20 12 1.46 1675.00 15498.00 38400 20250306 -11.20 7767 20240307 339.04 38400 -11.20 20250306 21250 60.47 20250103 38400 -11.20 20250306 9450 260.85 20240530 1.85 N 100840 500 103 억 483050 N N 216 N 00 N