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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56100,1000,2,1.81,10220798300,186816,83.01,55300,56200,53600,71600,38600,55100,54710.01,0.36,0,14065,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,8186,29.76,7.65,12,1.28,1885.00,7337.00,71900,20250213,-21.97,14500,20241002,286.90,71900,-21.97,20250213,34200,64.04,20250110,71900,-21.97,20250213,14500,286.90,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,N,00,N
20250317,120647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55100,0,3,0.00,8126467150,149072,66.24,55300,55500,53600,71600,38600,55100,54512.77,0.36,0,3918,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,8040,29.23,7.51,12,1.02,1885.00,7337.00,71900,20250213,-23.37,14500,20241002,280.00,71900,-23.37,20250213,34200,61.11,20250110,71900,-23.37,20250213,14500,280.00,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,N,00,N
20250317,110649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55200,100,2,0.18,7330536600,134609,59.81,55300,55500,53600,71600,38600,55100,54456.87,0.36,0,5107,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,8055,29.28,7.52,12,0.92,1885.00,7337.00,71900,20250213,-23.23,14500,20241002,280.69,71900,-23.23,20250213,34200,61.40,20250110,71900,-23.23,20250213,14500,280.69,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,N,00,N
20250317,100647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,54200,-900,5,-1.63,5215068250,95947,42.63,55300,55500,53600,71600,38600,55100,54351.79,0.36,0,697,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,7909,28.75,7.39,12,0.66,1885.00,7337.00,71900,20250213,-24.62,14500,20241002,273.79,71900,-24.62,20250213,34200,58.48,20250110,71900,-24.62,20250213,14500,273.79,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,N,00,N
20250317,090648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,54400,-700,5,-1.27,1070431750,19443,8.64,55300,55500,54400,71600,38600,55100,55054.31,0.36,0,-4794,56700,55900,55000,54200,53300,55450,53750,88,16500,500,34160,100,1,14592545,7938,28.86,7.41,12,0.13,1885.00,7337.00,71900,20250213,-24.34,14500,20241002,275.17,71900,-24.34,20250213,34200,59.06,20250110,71900,-24.34,20250213,14500,275.17,20241002,2.89,N,079900,500,87 억,,52408,N,N,6,N,00,N
20250314,160646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55100,-400,5,-0.72,11893367600,216346,98.29,55600,55800,54100,72100,38900,55500,54973.28,0.35,0,1367,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8040,29.23,7.51,12,1.48,1885.00,7337.00,71900,20250213,-23.37,14500,20241002,280.00,71900,-23.37,20250213,34200,61.11,20250110,71900,-23.37,20250213,14500,280.00,20241002,3.02,N,079900,500,87 억,,50984,N,N,6,N,00,N
20250314,150650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55200,-300,5,-0.54,11191934500,203631,92.51,55600,55800,54100,72100,38900,55500,54961.57,0.35,0,2418,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8055,29.28,7.52,12,1.40,1885.00,7337.00,71900,20250213,-23.23,14500,20241002,280.69,71900,-23.23,20250213,34200,61.40,20250110,71900,-23.23,20250213,14500,280.69,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,N,00,N
20250314,140645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,55600,100,2,0.18,10108837450,184045,83.61,55600,55800,54100,72100,38900,55500,54925.58,0.35,0,4088,57700,56600,55800,54700,53900,56200,54300,88,16600,500,34410,100,1,14592545,8113,29.50,7.58,12,1.26,1885.00,7337.00,71900,20250213,-22.67,14500,20241002,283.45,71900,-22.67,20250213,34200,62.57,20250110,71900,-22.67,20250213,14500,283.45,20241002,3.02,N,079900,500,87 억,,50984,N,N,97,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 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
3 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
4 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
5 20250317 130648 57 100.00 KOSPI 기계·장비 N N N N N 56100 1000 2 1.81 10220798300 186816 83.01 55300 56200 53600 71600 38600 55100 54710.01 0.36 0 14065 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 8186 29.76 7.65 12 1.28 1885.00 7337.00 71900 20250213 -21.97 14500 20241002 286.90 71900 -21.97 20250213 34200 64.04 20250110 71900 -21.97 20250213 14500 286.90 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N
6 20250317 120647 57 100.00 KOSPI 기계·장비 N N N N N 55100 0 3 0.00 8126467150 149072 66.24 55300 55500 53600 71600 38600 55100 54512.77 0.36 0 3918 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 8040 29.23 7.51 12 1.02 1885.00 7337.00 71900 20250213 -23.37 14500 20241002 280.00 71900 -23.37 20250213 34200 61.11 20250110 71900 -23.37 20250213 14500 280.00 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N
7 20250317 110649 57 100.00 KOSPI 기계·장비 N N N N N 55200 100 2 0.18 7330536600 134609 59.81 55300 55500 53600 71600 38600 55100 54456.87 0.36 0 5107 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 8055 29.28 7.52 12 0.92 1885.00 7337.00 71900 20250213 -23.23 14500 20241002 280.69 71900 -23.23 20250213 34200 61.40 20250110 71900 -23.23 20250213 14500 280.69 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N
8 20250317 100647 57 100.00 KOSPI 기계·장비 N N N N N 54200 -900 5 -1.63 5215068250 95947 42.63 55300 55500 53600 71600 38600 55100 54351.79 0.36 0 697 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 7909 28.75 7.39 12 0.66 1885.00 7337.00 71900 20250213 -24.62 14500 20241002 273.79 71900 -24.62 20250213 34200 58.48 20250110 71900 -24.62 20250213 14500 273.79 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N
9 20250317 090648 57 100.00 KOSPI 기계·장비 N N N N N 54400 -700 5 -1.27 1070431750 19443 8.64 55300 55500 54400 71600 38600 55100 55054.31 0.36 0 -4794 56700 55900 55000 54200 53300 55450 53750 88 16500 500 34160 100 1 14592545 7938 28.86 7.41 12 0.13 1885.00 7337.00 71900 20250213 -24.34 14500 20241002 275.17 71900 -24.34 20250213 34200 59.06 20250110 71900 -24.34 20250213 14500 275.17 20241002 2.89 N 079900 500 87 억 52408 N N 6 N 00 N
10 20250314 160646 57 100.00 KOSPI 기계·장비 N N N N N 55100 -400 5 -0.72 11893367600 216346 98.29 55600 55800 54100 72100 38900 55500 54973.28 0.35 0 1367 57700 56600 55800 54700 53900 56200 54300 88 16600 500 34410 100 1 14592545 8040 29.23 7.51 12 1.48 1885.00 7337.00 71900 20250213 -23.37 14500 20241002 280.00 71900 -23.37 20250213 34200 61.11 20250110 71900 -23.37 20250213 14500 280.00 20241002 3.02 N 079900 500 87 억 50984 N N 6 N 00 N
11 20250314 150650 57 100.00 KOSPI 기계·장비 N N N N N 55200 -300 5 -0.54 11191934500 203631 92.51 55600 55800 54100 72100 38900 55500 54961.57 0.35 0 2418 57700 56600 55800 54700 53900 56200 54300 88 16600 500 34410 100 1 14592545 8055 29.28 7.52 12 1.40 1885.00 7337.00 71900 20250213 -23.23 14500 20241002 280.69 71900 -23.23 20250213 34200 61.40 20250110 71900 -23.23 20250213 14500 280.69 20241002 3.02 N 079900 500 87 억 50984 N N 97 N 00 N
12 20250314 140645 57 100.00 KOSPI 기계·장비 N N N N N 55600 100 2 0.18 10108837450 184045 83.61 55600 55800 54100 72100 38900 55500 54925.58 0.35 0 4088 57700 56600 55800 54700 53900 56200 54300 88 16600 500 34410 100 1 14592545 8113 29.50 7.58 12 1.26 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 3.02 N 079900 500 87 억 50984 N N 97 N 00 N