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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009310/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
20250306,160234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,-3,5,-0.86,23599436,67849,50.27,347,352,347,455,245,350,347.82,0.73,0,-21236,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,294,-0.89,0.44,12,0.08,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,620645,N,N,14,N,00,N
20250306,150234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,347,-3,5,-0.86,18112279,52036,38.55,347,352,347,455,245,350,348.07,0.73,0,-10462,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,294,-0.89,0.44,12,0.06,-391.00,784.00,700,20240610,-50.43,290,20241209,19.66,430,-19.30,20250211,336,3.27,20250102,700,-50.43,20240610,290,19.66,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N
20250306,140234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,349,-1,5,-0.29,12304872,35307,26.16,347,352,347,455,245,350,348.51,0.73,0,-10405,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,296,-0.89,0.45,12,0.04,-391.00,784.00,700,20240610,-50.14,290,20241209,20.34,430,-18.84,20250211,336,3.87,20250102,700,-50.14,20240610,290,20.34,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N
20250306,130233,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,0,3,0.00,10272152,29484,21.84,347,352,347,455,245,350,348.40,0.73,0,-9599,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,297,-0.90,0.45,12,0.03,-391.00,784.00,700,20240610,-50.00,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,700,-50.00,20240610,290,20.69,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N
20250306,120234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,1,2,0.29,9111332,26167,19.39,347,352,347,455,245,350,348.20,0.73,0,-6317,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.03,-391.00,784.00,700,20240610,-49.86,290,20241209,21.03,430,-18.37,20250211,336,4.46,20250102,700,-49.86,20240610,290,21.03,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N
20250306,110233,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,349,-1,5,-0.29,7007917,20141,14.92,347,352,347,455,245,350,347.94,0.73,0,-5690,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,296,-0.89,0.45,12,0.02,-391.00,784.00,700,20240610,-50.14,290,20241209,20.34,430,-18.84,20250211,336,3.87,20250102,700,-50.14,20240610,290,20.34,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N
20250306,100234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,348,-2,5,-0.57,4666518,13403,9.93,347,352,347,455,245,350,348.17,0.73,0,-5683,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,295,-0.89,0.44,12,0.02,-391.00,784.00,700,20240610,-50.29,290,20241209,20.00,430,-19.07,20250211,336,3.57,20250102,700,-50.29,20240610,290,20.00,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N
20250306,090234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,2,2,0.57,979239,2822,2.09,347,352,347,455,245,350,347.00,0.73,0,0,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,299,-0.90,0.45,12,0.00,-391.00,784.00,700,20240610,-49.71,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,700,-49.71,20240610,290,21.38,20241209,0.06,N,009310,500,428 억,,620645,N,N,37,N,00,N
20250305,160232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,-1,5,-0.28,46488709,133723,89.26,351,356,345,456,246,351,347.65,0.74,0,-5876,371,361,354,344,337,357,340,429,105,500,210,1,1,84867419,297,-0.90,0.45,12,0.16,-391.00,784.00,744,20240221,-52.96,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,700,-50.00,20240610,290,20.69,20241209,0.06,N,009310,500,428 억,,626623,N,N,37,N,00,N
20250305,150233,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,349,-2,5,-0.57,31303483,90066,60.12,351,356,345,456,246,351,347.56,0.74,0,-6427,371,361,354,344,337,357,340,429,105,500,210,1,1,84867419,296,-0.89,0.45,12,0.11,-391.00,784.00,744,20240221,-53.09,290,20241209,20.34,430,-18.84,20250211,336,3.87,20250102,700,-50.14,20240610,290,20.34,20241209,0.06,N,009310,500,428 억,,626623,N,N,15,N,00,N
20250305,140231,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,-1,5,-0.28,30130249,86722,57.88,351,356,345,456,246,351,347.43,0.74,0,-6165,371,361,354,344,337,357,340,429,105,500,210,1,1,84867419,297,-0.90,0.45,12,0.10,-391.00,784.00,744,20240221,-52.96,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,700,-50.00,20240610,290,20.69,20241209,0.06,N,009310,500,428 억,,626623,N,N,15,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 20250306 160234 57 100.00 KOSPI 기계·장비 N N N N N 347 -3 5 -0.86 23599436 67849 50.27 347 352 347 455 245 350 347.82 0.73 0 -21236 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 294 -0.89 0.44 12 0.08 -391.00 784.00 700 20240610 -50.43 290 20241209 19.66 430 -19.30 20250211 336 3.27 20250102 700 -50.43 20240610 290 19.66 20241209 0.06 N 009310 500 428 억 620645 N N 14 N 00 N
3 20250306 150234 57 100.00 KOSPI 기계·장비 N N N N N 347 -3 5 -0.86 18112279 52036 38.55 347 352 347 455 245 350 348.07 0.73 0 -10462 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 294 -0.89 0.44 12 0.06 -391.00 784.00 700 20240610 -50.43 290 20241209 19.66 430 -19.30 20250211 336 3.27 20250102 700 -50.43 20240610 290 19.66 20241209 0.06 N 009310 500 428 억 620645 N N 37 N 00 N
4 20250306 140234 57 100.00 KOSPI 기계·장비 N N N N N 349 -1 5 -0.29 12304872 35307 26.16 347 352 347 455 245 350 348.51 0.73 0 -10405 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 296 -0.89 0.45 12 0.04 -391.00 784.00 700 20240610 -50.14 290 20241209 20.34 430 -18.84 20250211 336 3.87 20250102 700 -50.14 20240610 290 20.34 20241209 0.06 N 009310 500 428 억 620645 N N 37 N 00 N
5 20250306 130233 57 100.00 KOSPI 기계·장비 N N N N N 350 0 3 0.00 10272152 29484 21.84 347 352 347 455 245 350 348.40 0.73 0 -9599 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 297 -0.90 0.45 12 0.03 -391.00 784.00 700 20240610 -50.00 290 20241209 20.69 430 -18.60 20250211 336 4.17 20250102 700 -50.00 20240610 290 20.69 20241209 0.06 N 009310 500 428 억 620645 N N 37 N 00 N
6 20250306 120234 57 100.00 KOSPI 기계·장비 N N N N N 351 1 2 0.29 9111332 26167 19.39 347 352 347 455 245 350 348.20 0.73 0 -6317 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 298 -0.90 0.45 12 0.03 -391.00 784.00 700 20240610 -49.86 290 20241209 21.03 430 -18.37 20250211 336 4.46 20250102 700 -49.86 20240610 290 21.03 20241209 0.06 N 009310 500 428 억 620645 N N 37 N 00 N
7 20250306 110233 57 100.00 KOSPI 기계·장비 N N N N N 349 -1 5 -0.29 7007917 20141 14.92 347 352 347 455 245 350 347.94 0.73 0 -5690 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 296 -0.89 0.45 12 0.02 -391.00 784.00 700 20240610 -50.14 290 20241209 20.34 430 -18.84 20250211 336 3.87 20250102 700 -50.14 20240610 290 20.34 20241209 0.06 N 009310 500 428 억 620645 N N 37 N 00 N
8 20250306 100234 57 100.00 KOSPI 기계·장비 N N N N N 348 -2 5 -0.57 4666518 13403 9.93 347 352 347 455 245 350 348.17 0.73 0 -5683 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 295 -0.89 0.44 12 0.02 -391.00 784.00 700 20240610 -50.29 290 20241209 20.00 430 -19.07 20250211 336 3.57 20250102 700 -50.29 20240610 290 20.00 20241209 0.06 N 009310 500 428 억 620645 N N 37 N 00 N
9 20250306 090234 57 100.00 KOSPI 기계·장비 N N N N N 352 2 2 0.57 979239 2822 2.09 347 352 347 455 245 350 347.00 0.73 0 0 361 355 350 344 339 353 342 429 105 500 210 1 1 84867419 299 -0.90 0.45 12 0.00 -391.00 784.00 700 20240610 -49.71 290 20241209 21.38 430 -18.14 20250211 336 4.76 20250102 700 -49.71 20240610 290 21.38 20241209 0.06 N 009310 500 428 억 620645 N N 37 N 00 N
10 20250305 160232 57 100.00 KOSPI 기계·장비 N N N N N 350 -1 5 -0.28 46488709 133723 89.26 351 356 345 456 246 351 347.65 0.74 0 -5876 371 361 354 344 337 357 340 429 105 500 210 1 1 84867419 297 -0.90 0.45 12 0.16 -391.00 784.00 744 20240221 -52.96 290 20241209 20.69 430 -18.60 20250211 336 4.17 20250102 700 -50.00 20240610 290 20.69 20241209 0.06 N 009310 500 428 억 626623 N N 37 N 00 N
11 20250305 150233 57 100.00 KOSPI 기계·장비 N N N N N 349 -2 5 -0.57 31303483 90066 60.12 351 356 345 456 246 351 347.56 0.74 0 -6427 371 361 354 344 337 357 340 429 105 500 210 1 1 84867419 296 -0.89 0.45 12 0.11 -391.00 784.00 744 20240221 -53.09 290 20241209 20.34 430 -18.84 20250211 336 3.87 20250102 700 -50.14 20240610 290 20.34 20241209 0.06 N 009310 500 428 억 626623 N N 15 N 00 N
12 20250305 140231 57 100.00 KOSPI 기계·장비 N N N N N 350 -1 5 -0.28 30130249 86722 57.88 351 356 345 456 246 351 347.43 0.74 0 -6165 371 361 354 344 337 357 340 429 105 500 210 1 1 84867419 297 -0.90 0.45 12 0.10 -391.00 784.00 744 20240221 -52.96 290 20241209 20.69 430 -18.60 20250211 336 4.17 20250102 700 -50.00 20240610 290 20.69 20241209 0.06 N 009310 500 428 억 626623 N N 15 N 00 N