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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079900/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
20250318,160649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58200,1800,2,3.19,25080358900,437932,111.21,56400,58400,55400,73300,39500,56400,57268.50,0.41,0,34987,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8493,30.88,7.93,12,3.00,1885.00,7337.00,71900,20250213,-19.05,14500,20241002,301.38,71900,-19.05,20250213,34200,70.18,20250110,71900,-19.05,20250213,14500,301.38,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250318,150652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57700,1300,2,2.30,22845156850,399387,101.42,56400,58400,55400,73300,39500,56400,57200.89,0.41,0,28135,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8420,30.61,7.86,12,2.74,1885.00,7337.00,71900,20250213,-19.75,14500,20241002,297.93,71900,-19.75,20250213,34200,68.71,20250110,71900,-19.75,20250213,14500,297.93,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250318,140650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57600,1200,2,2.13,16468091200,289192,73.44,56400,57700,55400,73300,39500,56400,56945.50,0.41,0,17817,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8405,30.56,7.85,12,1.98,1885.00,7337.00,71900,20250213,-19.89,14500,20241002,297.24,71900,-19.89,20250213,34200,68.42,20250110,71900,-19.89,20250213,14500,297.24,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250318,130649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56800,400,2,0.71,12316311600,216848,55.07,56400,57700,55400,73300,39500,56400,56797.29,0.41,0,-1736,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8289,30.13,7.74,12,1.49,1885.00,7337.00,71900,20250213,-21.00,14500,20241002,291.72,71900,-21.00,20250213,34200,66.08,20250110,71900,-21.00,20250213,14500,291.72,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250318,120650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56700,300,2,0.53,11098195050,195350,49.61,56400,57700,55400,73300,39500,56400,56812.20,0.41,0,-3771,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8274,30.08,7.73,12,1.34,1885.00,7337.00,71900,20250213,-21.14,14500,20241002,291.03,71900,-21.14,20250213,34200,65.79,20250110,71900,-21.14,20250213,14500,291.03,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250318,110648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56700,300,2,0.53,10300933650,181314,46.04,56400,57700,55400,73300,39500,56400,56813.06,0.41,0,-3297,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8274,30.08,7.73,12,1.24,1885.00,7337.00,71900,20250213,-21.14,14500,20241002,291.03,71900,-21.14,20250213,34200,65.79,20250110,71900,-21.14,20250213,14500,291.03,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250318,100651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57600,1200,2,2.13,7796998650,137370,34.88,56400,57700,55400,73300,39500,56400,56759.54,0.41,0,-622,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8405,30.56,7.85,12,0.94,1885.00,7337.00,71900,20250213,-19.89,14500,20241002,297.24,71900,-19.89,20250213,34200,68.42,20250110,71900,-19.89,20250213,14500,297.24,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250318,090652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55600,-800,5,-1.42,1447704550,25883,6.57,56400,56600,55400,73300,39500,56400,55929.61,0.41,0,-2404,59066,57732,55666,54332,52266,58400,55000,88,16900,500,34960,100,1,14592545,8113,29.50,7.58,12,0.18,1885.00,7337.00,71900,20250213,-22.67,14500,20241002,283.45,71900,-22.67,20250213,34200,62.57,20250110,71900,-22.67,20250213,14500,283.45,20241002,2.87,N,079900,500,87 억,,59249,N,N,0,N,00,N
20250317,160648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56400,1300,2,2.36,21518209250,387451,172.16,55300,57000,53600,71600,38600,55100,55531.20,0.36,0,7058,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,8230,29.92,7.69,12,2.66,1885.00,7337.00,71900,20250213,-21.56,14500,20241002,288.97,71900,-21.56,20250213,34200,64.91,20250110,71900,-21.56,20250213,14500,288.97,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,N,00,N
20250317,150647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55900,800,2,1.45,20284088450,365488,162.40,55300,57000,53600,71600,38600,55100,55498.90,0.36,0,6172,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,8157,29.66,7.62,12,2.50,1885.00,7337.00,71900,20250213,-22.25,14500,20241002,285.52,71900,-22.25,20250213,34200,63.45,20250110,71900,-22.25,20250213,14500,285.52,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,N,00,N
20250317,140648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56200,1100,2,2.00,18106165450,326750,145.18,55300,57000,53600,71600,38600,55100,55413.13,0.36,0,-1449,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,8201,29.81,7.66,12,2.24,1885.00,7337.00,71900,20250213,-21.84,14500,20241002,287.59,71900,-21.84,20250213,34200,64.33,20250110,71900,-21.84,20250213,14500,287.59,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,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 20250318 160649 57 100.00 KOSPI 기계·장비 N N N N N 58200 1800 2 3.19 25080358900 437932 111.21 56400 58400 55400 73300 39500 56400 57268.50 0.41 0 34987 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8493 30.88 7.93 12 3.00 1885.00 7337.00 71900 20250213 -19.05 14500 20241002 301.38 71900 -19.05 20250213 34200 70.18 20250110 71900 -19.05 20250213 14500 301.38 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
3 20250318 150652 57 100.00 KOSPI 기계·장비 N N N N N 57700 1300 2 2.30 22845156850 399387 101.42 56400 58400 55400 73300 39500 56400 57200.89 0.41 0 28135 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8420 30.61 7.86 12 2.74 1885.00 7337.00 71900 20250213 -19.75 14500 20241002 297.93 71900 -19.75 20250213 34200 68.71 20250110 71900 -19.75 20250213 14500 297.93 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
4 20250318 140650 57 100.00 KOSPI 기계·장비 N N N N N 57600 1200 2 2.13 16468091200 289192 73.44 56400 57700 55400 73300 39500 56400 56945.50 0.41 0 17817 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8405 30.56 7.85 12 1.98 1885.00 7337.00 71900 20250213 -19.89 14500 20241002 297.24 71900 -19.89 20250213 34200 68.42 20250110 71900 -19.89 20250213 14500 297.24 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
5 20250318 130649 57 100.00 KOSPI 기계·장비 N N N N N 56800 400 2 0.71 12316311600 216848 55.07 56400 57700 55400 73300 39500 56400 56797.29 0.41 0 -1736 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8289 30.13 7.74 12 1.49 1885.00 7337.00 71900 20250213 -21.00 14500 20241002 291.72 71900 -21.00 20250213 34200 66.08 20250110 71900 -21.00 20250213 14500 291.72 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
6 20250318 120650 57 100.00 KOSPI 기계·장비 N N N N N 56700 300 2 0.53 11098195050 195350 49.61 56400 57700 55400 73300 39500 56400 56812.20 0.41 0 -3771 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8274 30.08 7.73 12 1.34 1885.00 7337.00 71900 20250213 -21.14 14500 20241002 291.03 71900 -21.14 20250213 34200 65.79 20250110 71900 -21.14 20250213 14500 291.03 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
7 20250318 110648 57 100.00 KOSPI 기계·장비 N N N N N 56700 300 2 0.53 10300933650 181314 46.04 56400 57700 55400 73300 39500 56400 56813.06 0.41 0 -3297 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8274 30.08 7.73 12 1.24 1885.00 7337.00 71900 20250213 -21.14 14500 20241002 291.03 71900 -21.14 20250213 34200 65.79 20250110 71900 -21.14 20250213 14500 291.03 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
8 20250318 100651 57 100.00 KOSPI 기계·장비 N N N N N 57600 1200 2 2.13 7796998650 137370 34.88 56400 57700 55400 73300 39500 56400 56759.54 0.41 0 -622 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8405 30.56 7.85 12 0.94 1885.00 7337.00 71900 20250213 -19.89 14500 20241002 297.24 71900 -19.89 20250213 34200 68.42 20250110 71900 -19.89 20250213 14500 297.24 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
9 20250318 090652 57 100.00 KOSPI 기계·장비 N N N N N 55600 -800 5 -1.42 1447704550 25883 6.57 56400 56600 55400 73300 39500 56400 55929.61 0.41 0 -2404 59066 57732 55666 54332 52266 58400 55000 88 16900 500 34960 100 1 14592545 8113 29.50 7.58 12 0.18 1885.00 7337.00 71900 20250213 -22.67 14500 20241002 283.45 71900 -22.67 20250213 34200 62.57 20250110 71900 -22.67 20250213 14500 283.45 20241002 2.87 N 079900 500 87 억 59249 N N 0 N 00 N
10 20250317 160648 57 100.00 KOSPI 기계·장비 N N N N N 56400 1300 2 2.36 21518209250 387451 172.16 55300 57000 53600 71600 38600 55100 55531.20 0.36 0 7058 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 8230 29.92 7.69 12 2.66 1885.00 7337.00 71900 20250213 -21.56 14500 20241002 288.97 71900 -21.56 20250213 34200 64.91 20250110 71900 -21.56 20250213 14500 288.97 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N
11 20250317 150647 57 100.00 KOSPI 기계·장비 N N N N N 55900 800 2 1.45 20284088450 365488 162.40 55300 57000 53600 71600 38600 55100 55498.90 0.36 0 6172 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 8157 29.66 7.62 12 2.50 1885.00 7337.00 71900 20250213 -22.25 14500 20241002 285.52 71900 -22.25 20250213 34200 63.45 20250110 71900 -22.25 20250213 14500 285.52 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N
12 20250317 140648 57 100.00 KOSPI 기계·장비 N N N N N 56200 1100 2 2.00 18106165450 326750 145.18 55300 57000 53600 71600 38600 55100 55413.13 0.36 0 -1449 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 8201 29.81 7.66 12 2.24 1885.00 7337.00 71900 20250213 -21.84 14500 20241002 287.59 71900 -21.84 20250213 34200 64.33 20250110 71900 -21.84 20250213 14500 287.59 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N