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
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
20250318,160655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26950,3250,2,13.71,430016564400,16101431,1194.42,23900,27800,23850,30800,16600,23700,26706.70,9.13,0,2120730,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22489,-4491.67,8.60,12,19.30,-6.00,3135.00,28750,20250214,-6.26,8710,20240313,209.41,28750,-6.26,20250214,17820,51.23,20250106,28750,-6.26,20250214,9270,190.72,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,23709,N,00,N
20250318,150658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26825,3125,2,13.19,416793254375,15609686,1157.94,23900,27800,23850,30800,16600,23700,26701.20,9.13,0,2069961,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22385,-4470.83,8.56,12,18.71,-6.00,3135.00,28750,20250214,-6.70,8710,20240313,207.98,28750,-6.70,20250214,17820,50.53,20250106,28750,-6.70,20250214,9270,189.37,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N
20250318,140656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,2800,2,11.81,383378896100,14362925,1065.45,23900,27800,23850,30800,16600,23700,26692.55,9.13,0,1855540,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22113,-4416.67,8.45,12,17.21,-6.00,3135.00,28750,20250214,-7.83,8710,20240313,204.25,28750,-7.83,20250214,17820,48.71,20250106,28750,-7.83,20250214,9270,185.87,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N
20250318,130655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26650,2950,2,12.45,346985776350,12985443,963.27,23900,27800,23850,30800,16600,23700,26721.46,9.13,0,1750528,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22239,-4441.67,8.50,12,15.56,-6.00,3135.00,28750,20250214,-7.30,8710,20240313,205.97,28750,-7.30,20250214,17820,49.55,20250106,28750,-7.30,20250214,9270,187.49,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N
20250318,120657,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26850,3150,2,13.29,333030004200,12462662,924.49,23900,27800,23850,30800,16600,23700,26722.56,9.13,0,1771120,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22406,-4475.00,8.56,12,14.93,-6.00,3135.00,28750,20250214,-6.61,8710,20240313,208.27,28750,-6.61,20250214,17820,50.67,20250106,28750,-6.61,20250214,9270,189.64,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N
20250318,110654,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27000,3300,2,13.92,296852149100,11112625,824.34,23900,27800,23850,30800,16600,23700,26713.43,9.13,0,1741973,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22531,-4500.00,8.61,12,13.32,-6.00,3135.00,28750,20250214,-6.09,8710,20240313,209.99,28750,-6.09,20250214,17820,51.52,20250106,28750,-6.09,20250214,9270,191.26,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N
20250318,100658,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26875,3175,2,13.40,218638063100,8216319,609.49,23900,27800,23850,30800,16600,23700,26610.71,9.13,0,1473808,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,22426,-4479.17,8.57,12,9.85,-6.00,3135.00,28750,20250214,-6.52,8710,20240313,208.55,28750,-6.52,20250214,17820,50.81,20250106,28750,-6.52,20250214,9270,189.91,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N
20250318,090659,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24450,750,2,3.16,12209006475,493689,36.62,23900,25100,23850,30800,16600,23700,24733.05,9.13,0,55611,24633,24166,23583,23116,22533,24400,23350,834,7100,1000,17060,50,1,83447142,20403,-4075.00,7.80,12,0.59,-6.00,3135.00,28750,20250214,-14.96,8710,20240313,180.71,28750,-14.96,20250214,17820,37.21,20250106,28750,-14.96,20250214,9270,163.75,20240411,2.31,N,082740,1000,834 억,,7616367,N,N,24564,N,00,N
20250317,160654,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23700,350,2,1.50,31427686175,1332715,136.52,23300,24050,23000,30350,16350,23350,23581.70,9.01,0,101806,24316,23832,23516,23032,22716,23675,22875,834,7000,1000,16810,50,1,83447142,19777,-3950.00,7.56,12,1.60,-6.00,3135.00,28750,20250214,-17.57,8710,20240313,172.10,28750,-17.57,20250214,17820,33.00,20250106,28750,-17.57,20250214,9270,155.66,20240411,2.36,N,082740,1000,834 억,,7514693,N,N,24431,N,00,N
20250317,150654,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23700,350,2,1.50,30033116775,1273837,130.49,23300,24050,23000,30350,16350,23350,23577.04,9.01,0,85013,24316,23832,23516,23032,22716,23675,22875,834,7000,1000,16810,50,1,83447142,19777,-3950.00,7.56,12,1.53,-6.00,3135.00,28750,20250214,-17.57,8710,20240313,172.10,28750,-17.57,20250214,17820,33.00,20250106,28750,-17.57,20250214,9270,155.66,20240411,2.36,N,082740,1000,834 억,,7514693,N,N,2673,N,00,N
20250317,140655,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23850,500,2,2.14,28027504625,1189500,121.85,23300,24050,23000,30350,16350,23350,23562.58,9.01,0,88101,24316,23832,23516,23032,22716,23675,22875,834,7000,1000,16810,50,1,83447142,19902,-3975.00,7.61,12,1.43,-6.00,3135.00,28750,20250214,-17.04,8710,20240313,173.82,28750,-17.04,20250214,17820,33.84,20250106,28750,-17.04,20250214,9270,157.28,20240411,2.36,N,082740,1000,834 억,,7514693,N,N,2673,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 160655 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26950 3250 2 13.71 430016564400 16101431 1194.42 23900 27800 23850 30800 16600 23700 26706.70 9.13 0 2120730 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 22489 -4491.67 8.60 12 19.30 -6.00 3135.00 28750 20250214 -6.26 8710 20240313 209.41 28750 -6.26 20250214 17820 51.23 20250106 28750 -6.26 20250214 9270 190.72 20240411 2.31 N 082740 1000 834 억 7616367 N N 23709 N 00 N
3 20250318 150658 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26825 3125 2 13.19 416793254375 15609686 1157.94 23900 27800 23850 30800 16600 23700 26701.20 9.13 0 2069961 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 22385 -4470.83 8.56 12 18.71 -6.00 3135.00 28750 20250214 -6.70 8710 20240313 207.98 28750 -6.70 20250214 17820 50.53 20250106 28750 -6.70 20250214 9270 189.37 20240411 2.31 N 082740 1000 834 억 7616367 N N 24564 N 00 N
4 20250318 140656 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26500 2800 2 11.81 383378896100 14362925 1065.45 23900 27800 23850 30800 16600 23700 26692.55 9.13 0 1855540 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 22113 -4416.67 8.45 12 17.21 -6.00 3135.00 28750 20250214 -7.83 8710 20240313 204.25 28750 -7.83 20250214 17820 48.71 20250106 28750 -7.83 20250214 9270 185.87 20240411 2.31 N 082740 1000 834 억 7616367 N N 24564 N 00 N
5 20250318 130655 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26650 2950 2 12.45 346985776350 12985443 963.27 23900 27800 23850 30800 16600 23700 26721.46 9.13 0 1750528 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 22239 -4441.67 8.50 12 15.56 -6.00 3135.00 28750 20250214 -7.30 8710 20240313 205.97 28750 -7.30 20250214 17820 49.55 20250106 28750 -7.30 20250214 9270 187.49 20240411 2.31 N 082740 1000 834 억 7616367 N N 24564 N 00 N
6 20250318 120657 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26850 3150 2 13.29 333030004200 12462662 924.49 23900 27800 23850 30800 16600 23700 26722.56 9.13 0 1771120 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 22406 -4475.00 8.56 12 14.93 -6.00 3135.00 28750 20250214 -6.61 8710 20240313 208.27 28750 -6.61 20250214 17820 50.67 20250106 28750 -6.61 20250214 9270 189.64 20240411 2.31 N 082740 1000 834 억 7616367 N N 24564 N 00 N
7 20250318 110654 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27000 3300 2 13.92 296852149100 11112625 824.34 23900 27800 23850 30800 16600 23700 26713.43 9.13 0 1741973 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 22531 -4500.00 8.61 12 13.32 -6.00 3135.00 28750 20250214 -6.09 8710 20240313 209.99 28750 -6.09 20250214 17820 51.52 20250106 28750 -6.09 20250214 9270 191.26 20240411 2.31 N 082740 1000 834 억 7616367 N N 24564 N 00 N
8 20250318 100658 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26875 3175 2 13.40 218638063100 8216319 609.49 23900 27800 23850 30800 16600 23700 26610.71 9.13 0 1473808 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 22426 -4479.17 8.57 12 9.85 -6.00 3135.00 28750 20250214 -6.52 8710 20240313 208.55 28750 -6.52 20250214 17820 50.81 20250106 28750 -6.52 20250214 9270 189.91 20240411 2.31 N 082740 1000 834 억 7616367 N N 24564 N 00 N
9 20250318 090659 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24450 750 2 3.16 12209006475 493689 36.62 23900 25100 23850 30800 16600 23700 24733.05 9.13 0 55611 24633 24166 23583 23116 22533 24400 23350 834 7100 1000 17060 50 1 83447142 20403 -4075.00 7.80 12 0.59 -6.00 3135.00 28750 20250214 -14.96 8710 20240313 180.71 28750 -14.96 20250214 17820 37.21 20250106 28750 -14.96 20250214 9270 163.75 20240411 2.31 N 082740 1000 834 억 7616367 N N 24564 N 00 N
10 20250317 160654 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23700 350 2 1.50 31427686175 1332715 136.52 23300 24050 23000 30350 16350 23350 23581.70 9.01 0 101806 24316 23832 23516 23032 22716 23675 22875 834 7000 1000 16810 50 1 83447142 19777 -3950.00 7.56 12 1.60 -6.00 3135.00 28750 20250214 -17.57 8710 20240313 172.10 28750 -17.57 20250214 17820 33.00 20250106 28750 -17.57 20250214 9270 155.66 20240411 2.36 N 082740 1000 834 억 7514693 N N 24431 N 00 N
11 20250317 150654 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23700 350 2 1.50 30033116775 1273837 130.49 23300 24050 23000 30350 16350 23350 23577.04 9.01 0 85013 24316 23832 23516 23032 22716 23675 22875 834 7000 1000 16810 50 1 83447142 19777 -3950.00 7.56 12 1.53 -6.00 3135.00 28750 20250214 -17.57 8710 20240313 172.10 28750 -17.57 20250214 17820 33.00 20250106 28750 -17.57 20250214 9270 155.66 20240411 2.36 N 082740 1000 834 억 7514693 N N 2673 N 00 N
12 20250317 140655 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23850 500 2 2.14 28027504625 1189500 121.85 23300 24050 23000 30350 16350 23350 23562.58 9.01 0 88101 24316 23832 23516 23032 22716 23675 22875 834 7000 1000 16810 50 1 83447142 19902 -3975.00 7.61 12 1.43 -6.00 3135.00 28750 20250214 -17.04 8710 20240313 173.82 28750 -17.04 20250214 17820 33.84 20250106 28750 -17.04 20250214 9270 157.28 20240411 2.36 N 082740 1000 834 억 7514693 N N 2673 N 00 N