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
484870/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
20250312,161331,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,77000,-9100,5,-10.57,21871264900,268902,147.50,85500,88900,76000,111900,60300,86100,81343.06,4.85,0,-8461,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7049,223.19,7.49,12,2.94,345.00,10283.00,88900,20250312,-13.39,41600,20241230,85.10,88900,-13.39,20250312,43100,78.65,20250102,88900,-13.39,20250312,41600,85.10,20241230,0.38,N,484870,100,9 억,,443968,N,N,1,N,00,N
20250312,151335,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,77000,-9100,5,-10.57,21118980800,259138,142.14,85500,88900,76000,111900,60300,86100,81497.04,4.85,0,-6072,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7049,223.19,7.49,12,2.83,345.00,10283.00,88900,20250312,-13.39,41600,20241230,85.10,88900,-13.39,20250312,43100,78.65,20250102,88900,-13.39,20250312,41600,85.10,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250312,141329,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80000,-6100,5,-7.08,14259265800,170960,93.78,85500,88900,79300,111900,60300,86100,83407.03,4.85,0,-18063,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7323,231.88,7.78,12,1.87,345.00,10283.00,88900,20250312,-10.01,41600,20241230,92.31,88900,-10.01,20250312,43100,85.61,20250102,88900,-10.01,20250312,41600,92.31,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250312,131331,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80000,-6100,5,-7.08,10172962400,120928,66.33,85500,88900,79300,111900,60300,86100,84124.13,4.85,0,-9118,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7323,231.88,7.78,12,1.32,345.00,10283.00,88900,20250312,-10.01,41600,20241230,92.31,88900,-10.01,20250312,43100,85.61,20250102,88900,-10.01,20250312,41600,92.31,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250312,121335,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,82500,-3600,5,-4.18,7115031100,83242,45.66,85500,88900,82200,111900,60300,86100,85474.05,4.85,0,-6010,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7552,239.13,8.02,12,0.91,345.00,10283.00,88900,20250312,-7.20,41600,20241230,98.32,88900,-7.20,20250312,43100,91.42,20250102,88900,-7.20,20250312,41600,98.32,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250312,111324,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,83700,-2400,5,-2.79,5759790100,66911,36.70,85500,88900,83000,111900,60300,86100,86081.36,4.85,0,-3890,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7662,242.61,8.14,12,0.73,345.00,10283.00,88900,20250312,-5.85,41600,20241230,101.20,88900,-5.85,20250312,43100,94.20,20250102,88900,-5.85,20250312,41600,101.20,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250312,101327,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,87200,1100,2,1.28,3508251550,40211,22.06,85500,88900,85200,111900,60300,86100,87246.07,4.85,0,-1115,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7982,252.75,8.48,12,0.44,345.00,10283.00,88900,20250312,-1.91,41600,20241230,109.62,88900,-1.91,20250312,43100,102.32,20250102,88900,-1.91,20250312,41600,109.62,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250312,091336,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,87000,900,2,1.05,944504700,10870,5.96,85500,88200,85200,111900,60300,86100,86890.96,4.85,0,203,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7964,252.17,8.46,12,0.12,345.00,10283.00,88200,20250312,-1.36,41600,20241230,109.13,88200,-1.36,20250312,43100,101.86,20250102,88200,-1.36,20250312,41600,109.13,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250311,161320,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,86100,2100,2,2.50,14957018850,181977,103.87,80500,87400,77600,109200,58800,84000,82188.93,5.08,0,-21135,88200,86100,81900,79800,75600,87150,80850,9,25200,100,58800,100,1,9153900,7882,249.57,8.37,12,1.99,345.00,10283.00,87400,20250311,-1.49,41600,20241230,106.97,87400,-1.49,20250311,43100,99.77,20250102,87400,-1.49,20250311,41600,106.97,20241230,0.47,N,484870,100,9 억,,465361,N,N,332,N,00,N
20250311,151323,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,86700,2700,2,3.21,14450528650,176107,100.52,80500,87400,77600,109200,58800,84000,82055.39,5.08,0,-20540,88200,86100,81900,79800,75600,87150,80850,9,25200,100,58800,100,1,9153900,7936,251.30,8.43,12,1.92,345.00,10283.00,87400,20250311,-0.80,41600,20241230,108.41,87400,-0.80,20250311,43100,101.16,20250102,87400,-0.80,20250311,41600,108.41,20241230,0.47,N,484870,100,9 억,,465361,N,N,12,N,00,N
20250311,141327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,83300,-700,5,-0.83,9674615750,120117,68.56,80500,83800,77600,109200,58800,84000,80543.27,5.08,0,-16150,88200,86100,81900,79800,75600,87150,80850,9,25200,100,58800,100,1,9153900,7625,241.45,8.10,12,1.31,345.00,10283.00,84000,20250310,-0.83,41600,20241230,100.24,84000,-0.83,20250310,43100,93.27,20250102,84000,-0.83,20250310,41600,100.24,20241230,0.47,N,484870,100,9 억,,465361,N,N,12,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 161331 57 100.00 KOSPI 신고가 기계·장비 N N N N N 77000 -9100 5 -10.57 21871264900 268902 147.50 85500 88900 76000 111900 60300 86100 81343.06 4.85 0 -8461 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7049 223.19 7.49 12 2.94 345.00 10283.00 88900 20250312 -13.39 41600 20241230 85.10 88900 -13.39 20250312 43100 78.65 20250102 88900 -13.39 20250312 41600 85.10 20241230 0.38 N 484870 100 9 억 443968 N N 1 N 00 N
3 20250312 151335 57 100.00 KOSPI 신고가 기계·장비 N N N N N 77000 -9100 5 -10.57 21118980800 259138 142.14 85500 88900 76000 111900 60300 86100 81497.04 4.85 0 -6072 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7049 223.19 7.49 12 2.83 345.00 10283.00 88900 20250312 -13.39 41600 20241230 85.10 88900 -13.39 20250312 43100 78.65 20250102 88900 -13.39 20250312 41600 85.10 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
4 20250312 141329 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80000 -6100 5 -7.08 14259265800 170960 93.78 85500 88900 79300 111900 60300 86100 83407.03 4.85 0 -18063 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7323 231.88 7.78 12 1.87 345.00 10283.00 88900 20250312 -10.01 41600 20241230 92.31 88900 -10.01 20250312 43100 85.61 20250102 88900 -10.01 20250312 41600 92.31 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
5 20250312 131331 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80000 -6100 5 -7.08 10172962400 120928 66.33 85500 88900 79300 111900 60300 86100 84124.13 4.85 0 -9118 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7323 231.88 7.78 12 1.32 345.00 10283.00 88900 20250312 -10.01 41600 20241230 92.31 88900 -10.01 20250312 43100 85.61 20250102 88900 -10.01 20250312 41600 92.31 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
6 20250312 121335 57 100.00 KOSPI 신고가 기계·장비 N N N N N 82500 -3600 5 -4.18 7115031100 83242 45.66 85500 88900 82200 111900 60300 86100 85474.05 4.85 0 -6010 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7552 239.13 8.02 12 0.91 345.00 10283.00 88900 20250312 -7.20 41600 20241230 98.32 88900 -7.20 20250312 43100 91.42 20250102 88900 -7.20 20250312 41600 98.32 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
7 20250312 111324 57 100.00 KOSPI 신고가 기계·장비 N N N N N 83700 -2400 5 -2.79 5759790100 66911 36.70 85500 88900 83000 111900 60300 86100 86081.36 4.85 0 -3890 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7662 242.61 8.14 12 0.73 345.00 10283.00 88900 20250312 -5.85 41600 20241230 101.20 88900 -5.85 20250312 43100 94.20 20250102 88900 -5.85 20250312 41600 101.20 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
8 20250312 101327 57 100.00 KOSPI 신고가 기계·장비 N N N N N 87200 1100 2 1.28 3508251550 40211 22.06 85500 88900 85200 111900 60300 86100 87246.07 4.85 0 -1115 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7982 252.75 8.48 12 0.44 345.00 10283.00 88900 20250312 -1.91 41600 20241230 109.62 88900 -1.91 20250312 43100 102.32 20250102 88900 -1.91 20250312 41600 109.62 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
9 20250312 091336 57 100.00 KOSPI 신고가 기계·장비 N N N N N 87000 900 2 1.05 944504700 10870 5.96 85500 88200 85200 111900 60300 86100 86890.96 4.85 0 203 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7964 252.17 8.46 12 0.12 345.00 10283.00 88200 20250312 -1.36 41600 20241230 109.13 88200 -1.36 20250312 43100 101.86 20250102 88200 -1.36 20250312 41600 109.13 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
10 20250311 161320 57 100.00 KOSPI 신고가 기계·장비 N N N N N 86100 2100 2 2.50 14957018850 181977 103.87 80500 87400 77600 109200 58800 84000 82188.93 5.08 0 -21135 88200 86100 81900 79800 75600 87150 80850 9 25200 100 58800 100 1 9153900 7882 249.57 8.37 12 1.99 345.00 10283.00 87400 20250311 -1.49 41600 20241230 106.97 87400 -1.49 20250311 43100 99.77 20250102 87400 -1.49 20250311 41600 106.97 20241230 0.47 N 484870 100 9 억 465361 N N 332 N 00 N
11 20250311 151323 57 100.00 KOSPI 신고가 기계·장비 N N N N N 86700 2700 2 3.21 14450528650 176107 100.52 80500 87400 77600 109200 58800 84000 82055.39 5.08 0 -20540 88200 86100 81900 79800 75600 87150 80850 9 25200 100 58800 100 1 9153900 7936 251.30 8.43 12 1.92 345.00 10283.00 87400 20250311 -0.80 41600 20241230 108.41 87400 -0.80 20250311 43100 101.16 20250102 87400 -0.80 20250311 41600 108.41 20241230 0.47 N 484870 100 9 억 465361 N N 12 N 00 N
12 20250311 141327 57 100.00 KOSPI 기계·장비 N N N N N 83300 -700 5 -0.83 9674615750 120117 68.56 80500 83800 77600 109200 58800 84000 80543.27 5.08 0 -16150 88200 86100 81900 79800 75600 87150 80850 9 25200 100 58800 100 1 9153900 7625 241.45 8.10 12 1.31 345.00 10283.00 84000 20250310 -0.83 41600 20241230 100.24 84000 -0.83 20250310 43100 93.27 20250102 84000 -0.83 20250310 41600 100.24 20241230 0.47 N 484870 100 9 억 465361 N N 12 N 00 N