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
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
20250318,160747,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34050,1250,2,3.81,11593474900,344753,107.70,33150,34500,32400,42600,23000,32800,33628.25,2.57,0,60336,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,7042,20.33,2.20,12,1.67,1675.00,15498.00,38400,20250306,-11.33,7767,20240307,338.39,38400,-11.33,20250306,21250,60.24,20250103,38400,-11.33,20250306,9450,260.32,20240530,1.69,N,100840,500,103 억,,532505,N,N,86,N,00,N
20250318,150751,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33800,1000,2,3.05,11034933100,328279,102.56,33150,34500,32400,42600,23000,32800,33614.55,2.57,0,62797,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,6990,20.18,2.18,12,1.59,1675.00,15498.00,38400,20250306,-11.98,7767,20240307,335.17,38400,-11.98,20250306,21250,59.06,20250103,38400,-11.98,20250306,9450,257.67,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N
20250318,140749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34250,1450,2,4.42,9350165525,278349,86.96,33150,34500,32400,42600,23000,32800,33591.58,2.57,0,47358,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,7083,20.45,2.21,12,1.35,1675.00,15498.00,38400,20250306,-10.81,7767,20240307,340.97,38400,-10.81,20250306,21250,61.18,20250103,38400,-10.81,20250306,9450,262.43,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N
20250318,130748,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34300,1500,2,4.57,7278906575,217885,68.07,33150,34350,32400,42600,23000,32800,33407.16,2.57,0,32724,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,7094,20.48,2.21,12,1.05,1675.00,15498.00,38400,20250306,-10.68,7767,20240307,341.61,38400,-10.68,20250306,21250,61.41,20250103,38400,-10.68,20250306,9450,262.96,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N
20250318,120749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33750,950,2,2.90,4697468025,142145,44.41,33150,33800,32400,42600,23000,32800,33047.05,2.57,0,-2585,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,6980,20.15,2.18,12,0.69,1675.00,15498.00,38400,20250306,-12.11,7767,20240307,334.53,38400,-12.11,20250306,21250,58.82,20250103,38400,-12.11,20250306,9450,257.14,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N
20250318,110747,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33100,300,2,0.91,3628573825,110139,34.41,33150,33400,32400,42600,23000,32800,32945.43,2.57,0,-7458,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,6845,19.76,2.14,12,0.53,1675.00,15498.00,38400,20250306,-13.80,7767,20240307,326.16,38400,-13.80,20250306,21250,55.76,20250103,38400,-13.80,20250306,9450,250.26,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N
20250318,100750,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32900,100,2,0.30,2754879575,83768,26.17,33150,33300,32400,42600,23000,32800,32887.04,2.57,0,-4559,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,6804,19.64,2.12,12,0.41,1675.00,15498.00,38400,20250306,-14.32,7767,20240307,323.59,38400,-14.32,20250306,21250,54.82,20250103,38400,-14.32,20250306,9450,248.15,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N
20250318,090752,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32600,-200,5,-0.61,446748525,13640,4.26,33150,33150,32500,42600,23000,32800,32752.76,2.57,0,-4236,35866,34332,33366,31832,30866,33850,31350,103,9800,500,23610,50,1,20680783,6742,19.46,2.10,12,0.07,1675.00,15498.00,38400,20250306,-15.10,7767,20240307,319.72,38400,-15.10,20250306,21250,53.41,20250103,38400,-15.10,20250306,9450,244.97,20240530,1.69,N,100840,500,103 억,,532505,N,N,33,N,00,N
20250317,160746,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32800,-1100,5,-3.24,10495894775,319449,206.47,34900,34900,32400,44050,23750,33900,32856.31,2.30,0,35971,36033,34966,34033,32966,32033,35500,33500,103,10150,500,24400,50,1,20680783,6783,19.58,2.12,12,1.54,1675.00,15498.00,38400,20250306,-14.58,7767,20240307,322.30,38400,-14.58,20250306,21250,54.35,20250103,38400,-14.58,20250306,9450,247.09,20240530,1.65,N,100840,500,103 억,,476095,N,N,33,N,00,N
20250317,150746,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32850,-1050,5,-3.10,10094731175,307221,198.56,34900,34900,32400,44050,23750,33900,32858.21,2.30,0,36309,36033,34966,34033,32966,32033,35500,33500,103,10150,500,24400,50,1,20680783,6794,19.61,2.12,12,1.49,1675.00,15498.00,38400,20250306,-14.45,7767,20240307,322.94,38400,-14.45,20250306,21250,54.59,20250103,38400,-14.45,20250306,9450,247.62,20240530,1.65,N,100840,500,103 억,,476095,N,N,1,N,00,N
20250317,140747,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32950,-950,5,-2.80,8878353575,270219,174.65,34900,34900,32400,44050,23750,33900,32856.14,2.30,0,27487,36033,34966,34033,32966,32033,35500,33500,103,10150,500,24400,50,1,20680783,6814,19.67,2.13,12,1.31,1675.00,15498.00,38400,20250306,-14.19,7767,20240307,324.23,38400,-14.19,20250306,21250,55.06,20250103,38400,-14.19,20250306,9450,248.68,20240530,1.65,N,100840,500,103 억,,476095,N,N,1,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 160747 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34050 1250 2 3.81 11593474900 344753 107.70 33150 34500 32400 42600 23000 32800 33628.25 2.57 0 60336 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 7042 20.33 2.20 12 1.67 1675.00 15498.00 38400 20250306 -11.33 7767 20240307 338.39 38400 -11.33 20250306 21250 60.24 20250103 38400 -11.33 20250306 9450 260.32 20240530 1.69 N 100840 500 103 억 532505 N N 86 N 00 N
3 20250318 150751 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33800 1000 2 3.05 11034933100 328279 102.56 33150 34500 32400 42600 23000 32800 33614.55 2.57 0 62797 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 6990 20.18 2.18 12 1.59 1675.00 15498.00 38400 20250306 -11.98 7767 20240307 335.17 38400 -11.98 20250306 21250 59.06 20250103 38400 -11.98 20250306 9450 257.67 20240530 1.69 N 100840 500 103 억 532505 N N 33 N 00 N
4 20250318 140749 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34250 1450 2 4.42 9350165525 278349 86.96 33150 34500 32400 42600 23000 32800 33591.58 2.57 0 47358 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 7083 20.45 2.21 12 1.35 1675.00 15498.00 38400 20250306 -10.81 7767 20240307 340.97 38400 -10.81 20250306 21250 61.18 20250103 38400 -10.81 20250306 9450 262.43 20240530 1.69 N 100840 500 103 억 532505 N N 33 N 00 N
5 20250318 130748 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34300 1500 2 4.57 7278906575 217885 68.07 33150 34350 32400 42600 23000 32800 33407.16 2.57 0 32724 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 7094 20.48 2.21 12 1.05 1675.00 15498.00 38400 20250306 -10.68 7767 20240307 341.61 38400 -10.68 20250306 21250 61.41 20250103 38400 -10.68 20250306 9450 262.96 20240530 1.69 N 100840 500 103 억 532505 N N 33 N 00 N
6 20250318 120749 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33750 950 2 2.90 4697468025 142145 44.41 33150 33800 32400 42600 23000 32800 33047.05 2.57 0 -2585 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 6980 20.15 2.18 12 0.69 1675.00 15498.00 38400 20250306 -12.11 7767 20240307 334.53 38400 -12.11 20250306 21250 58.82 20250103 38400 -12.11 20250306 9450 257.14 20240530 1.69 N 100840 500 103 억 532505 N N 33 N 00 N
7 20250318 110747 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33100 300 2 0.91 3628573825 110139 34.41 33150 33400 32400 42600 23000 32800 32945.43 2.57 0 -7458 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 6845 19.76 2.14 12 0.53 1675.00 15498.00 38400 20250306 -13.80 7767 20240307 326.16 38400 -13.80 20250306 21250 55.76 20250103 38400 -13.80 20250306 9450 250.26 20240530 1.69 N 100840 500 103 억 532505 N N 33 N 00 N
8 20250318 100750 55 60.00 KOSPI 기계·장비 N N N Y 60 N 32900 100 2 0.30 2754879575 83768 26.17 33150 33300 32400 42600 23000 32800 32887.04 2.57 0 -4559 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 6804 19.64 2.12 12 0.41 1675.00 15498.00 38400 20250306 -14.32 7767 20240307 323.59 38400 -14.32 20250306 21250 54.82 20250103 38400 -14.32 20250306 9450 248.15 20240530 1.69 N 100840 500 103 억 532505 N N 33 N 00 N
9 20250318 090752 55 60.00 KOSPI 기계·장비 N N N Y 60 N 32600 -200 5 -0.61 446748525 13640 4.26 33150 33150 32500 42600 23000 32800 32752.76 2.57 0 -4236 35866 34332 33366 31832 30866 33850 31350 103 9800 500 23610 50 1 20680783 6742 19.46 2.10 12 0.07 1675.00 15498.00 38400 20250306 -15.10 7767 20240307 319.72 38400 -15.10 20250306 21250 53.41 20250103 38400 -15.10 20250306 9450 244.97 20240530 1.69 N 100840 500 103 억 532505 N N 33 N 00 N
10 20250317 160746 55 60.00 KOSPI 기계·장비 N N N Y 60 N 32800 -1100 5 -3.24 10495894775 319449 206.47 34900 34900 32400 44050 23750 33900 32856.31 2.30 0 35971 36033 34966 34033 32966 32033 35500 33500 103 10150 500 24400 50 1 20680783 6783 19.58 2.12 12 1.54 1675.00 15498.00 38400 20250306 -14.58 7767 20240307 322.30 38400 -14.58 20250306 21250 54.35 20250103 38400 -14.58 20250306 9450 247.09 20240530 1.65 N 100840 500 103 억 476095 N N 33 N 00 N
11 20250317 150746 55 60.00 KOSPI 기계·장비 N N N Y 60 N 32850 -1050 5 -3.10 10094731175 307221 198.56 34900 34900 32400 44050 23750 33900 32858.21 2.30 0 36309 36033 34966 34033 32966 32033 35500 33500 103 10150 500 24400 50 1 20680783 6794 19.61 2.12 12 1.49 1675.00 15498.00 38400 20250306 -14.45 7767 20240307 322.94 38400 -14.45 20250306 21250 54.59 20250103 38400 -14.45 20250306 9450 247.62 20240530 1.65 N 100840 500 103 억 476095 N N 1 N 00 N
12 20250317 140747 55 60.00 KOSPI 기계·장비 N N N Y 60 N 32950 -950 5 -2.80 8878353575 270219 174.65 34900 34900 32400 44050 23750 33900 32856.14 2.30 0 27487 36033 34966 34033 32966 32033 35500 33500 103 10150 500 24400 50 1 20680783 6814 19.67 2.13 12 1.31 1675.00 15498.00 38400 20250306 -14.19 7767 20240307 324.23 38400 -14.19 20250306 21250 55.06 20250103 38400 -14.19 20250306 9450 248.68 20240530 1.65 N 100840 500 103 억 476095 N N 1 N 00 N