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
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
20250306,160627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59100,400,2,0.68,34389300450,592290,21.74,58900,59200,56700,76300,41100,58700,58054.98,1.19,0,-28608,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8624,31.35,8.06,12,4.06,1885.00,7337.00,71900,20250213,-17.80,14500,20241002,307.59,71900,-17.80,20250213,34200,72.81,20250110,71900,-17.80,20250213,14500,307.59,20241002,3.01,N,079900,500,87 억,,174346,N,N,3,N,00,N
20250306,150626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58100,-600,5,-1.02,32001910000,551709,20.25,58900,59200,56700,76300,41100,58700,58000.56,1.19,0,-24056,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8478,30.82,7.92,12,3.78,1885.00,7337.00,71900,20250213,-19.19,14500,20241002,300.69,71900,-19.19,20250213,34200,69.88,20250110,71900,-19.19,20250213,14500,300.69,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250306,140625,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58750,50,2,0.09,27605085850,476592,17.50,58900,59200,56700,76300,41100,58700,57916.01,1.19,0,-24512,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8573,31.17,8.01,12,3.27,1885.00,7337.00,71900,20250213,-18.29,14500,20241002,305.17,71900,-18.29,20250213,34200,71.78,20250110,71900,-18.29,20250213,14500,305.17,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250306,130627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58600,-100,5,-0.17,23054718900,399150,14.65,58900,59100,56700,76300,41100,58700,57751.11,1.19,0,-25149,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8551,31.09,7.99,12,2.74,1885.00,7337.00,71900,20250213,-18.50,14500,20241002,304.14,71900,-18.50,20250213,34200,71.35,20250110,71900,-18.50,20250213,14500,304.14,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250306,120626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57900,-800,5,-1.36,18025567700,313074,11.49,58900,58900,56700,76300,41100,58700,57563.19,1.19,0,-16174,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8449,30.72,7.89,12,2.15,1885.00,7337.00,71900,20250213,-19.47,14500,20241002,299.31,71900,-19.47,20250213,34200,69.30,20250110,71900,-19.47,20250213,14500,299.31,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250306,110624,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57400,-1300,5,-2.21,15469165300,268836,9.87,58900,58900,56700,76300,41100,58700,57525.79,1.19,0,-16406,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8376,30.45,7.82,12,1.84,1885.00,7337.00,71900,20250213,-20.17,14500,20241002,295.86,71900,-20.17,20250213,34200,67.84,20250110,71900,-20.17,20250213,14500,295.86,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250306,100626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57600,-1100,5,-1.87,13124350950,227880,8.37,58900,58900,56700,76300,41100,58700,57575.77,1.19,0,-18134,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8405,30.56,7.85,12,1.56,1885.00,7337.00,71900,20250213,-19.89,14500,20241002,297.24,71900,-19.89,20250213,34200,68.42,20250110,71900,-19.89,20250213,14500,297.24,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250306,090629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57400,-1300,5,-2.21,4275315050,73664,2.70,58900,58900,57100,76300,41100,58700,58004.59,1.19,0,-8507,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8376,30.45,7.82,12,0.50,1885.00,7337.00,71900,20250213,-20.17,14500,20241002,295.86,71900,-20.17,20250213,34200,67.84,20250110,71900,-20.17,20250213,14500,295.86,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250305,160620,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58700,7000,2,13.54,157568229350,2703473,353.22,54900,60200,54700,67200,36200,51700,58283.64,0.77,0,61995,55833,53766,50433,48366,45033,54800,49400,88,15500,500,32050,100,1,14592545,8566,31.14,8.00,12,18.53,1885.00,7337.00,71900,20250213,-18.36,14500,20241002,304.83,71900,-18.36,20250213,34200,71.64,20250110,71900,-18.36,20250213,14500,304.83,20241002,3.13,N,079900,500,87 억,,112656,N,N,5,N,00,N
20250305,150622,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58000,6300,2,12.19,152718025200,2620723,342.41,54900,60200,54700,67200,36200,51700,58273.73,0.77,0,46846,55833,53766,50433,48366,45033,54800,49400,88,15500,500,32050,100,1,14592545,8464,30.77,7.91,12,17.96,1885.00,7337.00,71900,20250213,-19.33,14500,20241002,300.00,71900,-19.33,20250213,34200,69.59,20250110,71900,-19.33,20250213,14500,300.00,20241002,3.13,N,079900,500,87 억,,112656,N,N,5,N,00,N
20250305,140621,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57800,6100,2,11.80,143670787200,2465071,322.07,54900,60200,54700,67200,36200,51700,58283.13,0.77,0,26159,55833,53766,50433,48366,45033,54800,49400,88,15500,500,32050,100,1,14592545,8434,30.66,7.88,12,16.89,1885.00,7337.00,71900,20250213,-19.61,14500,20241002,298.62,71900,-19.61,20250213,34200,69.01,20250110,71900,-19.61,20250213,14500,298.62,20241002,3.13,N,079900,500,87 억,,112656,N,N,5,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 160627 57 100.00 KOSPI 기계·장비 N N N N N 59100 400 2 0.68 34389300450 592290 21.74 58900 59200 56700 76300 41100 58700 58054.98 1.19 0 -28608 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8624 31.35 8.06 12 4.06 1885.00 7337.00 71900 20250213 -17.80 14500 20241002 307.59 71900 -17.80 20250213 34200 72.81 20250110 71900 -17.80 20250213 14500 307.59 20241002 3.01 N 079900 500 87 억 174346 N N 3 N 00 N
3 20250306 150626 57 100.00 KOSPI 기계·장비 N N N N N 58100 -600 5 -1.02 32001910000 551709 20.25 58900 59200 56700 76300 41100 58700 58000.56 1.19 0 -24056 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8478 30.82 7.92 12 3.78 1885.00 7337.00 71900 20250213 -19.19 14500 20241002 300.69 71900 -19.19 20250213 34200 69.88 20250110 71900 -19.19 20250213 14500 300.69 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
4 20250306 140625 57 100.00 KOSPI 기계·장비 N N N N N 58750 50 2 0.09 27605085850 476592 17.50 58900 59200 56700 76300 41100 58700 57916.01 1.19 0 -24512 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8573 31.17 8.01 12 3.27 1885.00 7337.00 71900 20250213 -18.29 14500 20241002 305.17 71900 -18.29 20250213 34200 71.78 20250110 71900 -18.29 20250213 14500 305.17 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
5 20250306 130627 57 100.00 KOSPI 기계·장비 N N N N N 58600 -100 5 -0.17 23054718900 399150 14.65 58900 59100 56700 76300 41100 58700 57751.11 1.19 0 -25149 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8551 31.09 7.99 12 2.74 1885.00 7337.00 71900 20250213 -18.50 14500 20241002 304.14 71900 -18.50 20250213 34200 71.35 20250110 71900 -18.50 20250213 14500 304.14 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
6 20250306 120626 57 100.00 KOSPI 기계·장비 N N N N N 57900 -800 5 -1.36 18025567700 313074 11.49 58900 58900 56700 76300 41100 58700 57563.19 1.19 0 -16174 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8449 30.72 7.89 12 2.15 1885.00 7337.00 71900 20250213 -19.47 14500 20241002 299.31 71900 -19.47 20250213 34200 69.30 20250110 71900 -19.47 20250213 14500 299.31 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
7 20250306 110624 57 100.00 KOSPI 기계·장비 N N N N N 57400 -1300 5 -2.21 15469165300 268836 9.87 58900 58900 56700 76300 41100 58700 57525.79 1.19 0 -16406 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8376 30.45 7.82 12 1.84 1885.00 7337.00 71900 20250213 -20.17 14500 20241002 295.86 71900 -20.17 20250213 34200 67.84 20250110 71900 -20.17 20250213 14500 295.86 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
8 20250306 100626 57 100.00 KOSPI 기계·장비 N N N N N 57600 -1100 5 -1.87 13124350950 227880 8.37 58900 58900 56700 76300 41100 58700 57575.77 1.19 0 -18134 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8405 30.56 7.85 12 1.56 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 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
9 20250306 090629 57 100.00 KOSPI 기계·장비 N N N N N 57400 -1300 5 -2.21 4275315050 73664 2.70 58900 58900 57100 76300 41100 58700 58004.59 1.19 0 -8507 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8376 30.45 7.82 12 0.50 1885.00 7337.00 71900 20250213 -20.17 14500 20241002 295.86 71900 -20.17 20250213 34200 67.84 20250110 71900 -20.17 20250213 14500 295.86 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
10 20250305 160620 57 100.00 KOSPI 기계·장비 N N N N N 58700 7000 2 13.54 157568229350 2703473 353.22 54900 60200 54700 67200 36200 51700 58283.64 0.77 0 61995 55833 53766 50433 48366 45033 54800 49400 88 15500 500 32050 100 1 14592545 8566 31.14 8.00 12 18.53 1885.00 7337.00 71900 20250213 -18.36 14500 20241002 304.83 71900 -18.36 20250213 34200 71.64 20250110 71900 -18.36 20250213 14500 304.83 20241002 3.13 N 079900 500 87 억 112656 N N 5 N 00 N
11 20250305 150622 57 100.00 KOSPI 기계·장비 N N N N N 58000 6300 2 12.19 152718025200 2620723 342.41 54900 60200 54700 67200 36200 51700 58273.73 0.77 0 46846 55833 53766 50433 48366 45033 54800 49400 88 15500 500 32050 100 1 14592545 8464 30.77 7.91 12 17.96 1885.00 7337.00 71900 20250213 -19.33 14500 20241002 300.00 71900 -19.33 20250213 34200 69.59 20250110 71900 -19.33 20250213 14500 300.00 20241002 3.13 N 079900 500 87 억 112656 N N 5 N 00 N
12 20250305 140621 57 100.00 KOSPI 기계·장비 N N N N N 57800 6100 2 11.80 143670787200 2465071 322.07 54900 60200 54700 67200 36200 51700 58283.13 0.77 0 26159 55833 53766 50433 48366 45033 54800 49400 88 15500 500 32050 100 1 14592545 8434 30.66 7.88 12 16.89 1885.00 7337.00 71900 20250213 -19.61 14500 20241002 298.62 71900 -19.61 20250213 34200 69.01 20250110 71900 -19.61 20250213 14500 298.62 20241002 3.13 N 079900 500 87 억 112656 N N 5 N 00 N