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
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
20250306,160633,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24000,600,2,2.56,69362440500,2851981,174.39,24450,24900,23800,30400,16400,23400,24321.17,8.91,0,-15225,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20027,-4000.00,7.66,12,3.42,-6.00,3135.00,28750,20250214,-16.52,8030,20240227,198.88,28750,-16.52,20250214,17820,34.68,20250106,28750,-16.52,20250214,8710,175.55,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,493,N,00,N
20250306,150632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23900,500,2,2.14,66335602125,2725505,166.66,24450,24900,23800,30400,16400,23400,24338.83,8.91,0,-54510,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,19944,-3983.33,7.62,12,3.27,-6.00,3135.00,28750,20250214,-16.87,8030,20240227,197.63,28750,-16.87,20250214,17820,34.12,20250106,28750,-16.87,20250214,8710,174.40,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N
20250306,140632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24350,950,2,4.06,61108707575,2508962,153.42,24450,24900,23950,30400,16400,23400,24356.17,8.91,0,-62160,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20319,-4058.33,7.77,12,3.01,-6.00,3135.00,28750,20250214,-15.30,8030,20240227,203.24,28750,-15.30,20250214,17820,36.64,20250106,28750,-15.30,20250214,8710,179.56,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N
20250306,130633,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24150,750,2,3.21,57492599175,2359568,144.28,24450,24900,23950,30400,16400,23400,24365.73,8.91,0,-86627,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20152,-4025.00,7.70,12,2.83,-6.00,3135.00,28750,20250214,-16.00,8030,20240227,200.75,28750,-16.00,20250214,17820,35.52,20250106,28750,-16.00,20250214,8710,177.27,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N
20250306,120632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24000,600,2,2.56,53131886125,2178738,133.22,24450,24900,24000,30400,16400,23400,24386.54,8.91,0,-112406,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20027,-4000.00,7.66,12,2.61,-6.00,3135.00,28750,20250214,-16.52,8030,20240227,198.88,28750,-16.52,20250214,17820,34.68,20250106,28750,-16.52,20250214,8710,175.55,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N
20250306,110630,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24250,850,2,3.63,49802810925,2040851,124.79,24450,24900,24000,30400,16400,23400,24402.96,8.91,0,-111777,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20236,-4041.67,7.74,12,2.45,-6.00,3135.00,28750,20250214,-15.65,8030,20240227,201.99,28750,-15.65,20250214,17820,36.08,20250106,28750,-15.65,20250214,8710,178.42,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N
20250306,100632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24250,850,2,3.63,44662941175,1828212,111.79,24450,24900,24000,30400,16400,23400,24429.85,8.91,0,-147926,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20236,-4041.67,7.74,12,2.19,-6.00,3135.00,28750,20250214,-15.65,8030,20240227,201.99,28750,-15.65,20250214,17820,36.08,20250106,28750,-15.65,20250214,8710,178.42,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N
20250306,090636,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24050,650,2,2.78,13789674075,567864,34.72,24450,24500,24000,30400,16400,23400,24283.41,8.91,0,-134297,24366,23882,23366,22882,22366,23625,22625,834,7000,1000,16840,50,1,83447142,20069,-4008.33,7.67,12,0.68,-6.00,3135.00,28750,20250214,-16.35,8030,20240227,199.50,28750,-16.35,20250214,17820,34.96,20250106,28750,-16.35,20250214,8710,176.12,20240313,2.31,N,082740,1000,834 억,,7435092,N,N,2364,N,00,N
20250305,160625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,34958005525,1503197,59.16,23650,23850,22850,30700,16600,23650,23255.18,8.74,0,186166,25450,24550,23550,22650,21650,25000,23100,834,7050,1000,17020,50,1,83447142,19527,-3900.00,7.46,12,1.80,-6.00,3135.00,28750,20250214,-18.61,8020,20240221,191.77,28750,-18.61,20250214,17820,31.31,20250106,28750,-18.61,20250214,8710,168.66,20240313,2.47,N,082740,1000,834 억,,7294505,N,N,2364,N,00,N
20250305,150628,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23350,-300,5,-1.27,33282496900,1431510,56.34,23650,23850,22850,30700,16600,23650,23249.38,8.74,0,179958,25450,24550,23550,22650,21650,25000,23100,834,7050,1000,17020,50,1,83447142,19485,-3891.67,7.45,12,1.72,-6.00,3135.00,28750,20250214,-18.78,8020,20240221,191.15,28750,-18.78,20250214,17820,31.03,20250106,28750,-18.78,20250214,8710,168.08,20240313,2.47,N,082740,1000,834 억,,7294505,N,N,85961,N,00,N
20250305,140626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23300,-350,5,-1.48,28825865875,1240390,48.82,23650,23850,22850,30700,16600,23650,23238.71,8.74,0,118601,25450,24550,23550,22650,21650,25000,23100,834,7050,1000,17020,50,1,83447142,19443,-3883.33,7.43,12,1.49,-6.00,3135.00,28750,20250214,-18.96,8020,20240221,190.52,28750,-18.96,20250214,17820,30.75,20250106,28750,-18.96,20250214,8710,167.51,20240313,2.47,N,082740,1000,834 억,,7294505,N,N,85961,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 160633 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24000 600 2 2.56 69362440500 2851981 174.39 24450 24900 23800 30400 16400 23400 24321.17 8.91 0 -15225 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 20027 -4000.00 7.66 12 3.42 -6.00 3135.00 28750 20250214 -16.52 8030 20240227 198.88 28750 -16.52 20250214 17820 34.68 20250106 28750 -16.52 20250214 8710 175.55 20240313 2.31 N 082740 1000 834 억 7435092 N N 493 N 00 N
3 20250306 150632 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23900 500 2 2.14 66335602125 2725505 166.66 24450 24900 23800 30400 16400 23400 24338.83 8.91 0 -54510 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 19944 -3983.33 7.62 12 3.27 -6.00 3135.00 28750 20250214 -16.87 8030 20240227 197.63 28750 -16.87 20250214 17820 34.12 20250106 28750 -16.87 20250214 8710 174.40 20240313 2.31 N 082740 1000 834 억 7435092 N N 2364 N 00 N
4 20250306 140632 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24350 950 2 4.06 61108707575 2508962 153.42 24450 24900 23950 30400 16400 23400 24356.17 8.91 0 -62160 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 20319 -4058.33 7.77 12 3.01 -6.00 3135.00 28750 20250214 -15.30 8030 20240227 203.24 28750 -15.30 20250214 17820 36.64 20250106 28750 -15.30 20250214 8710 179.56 20240313 2.31 N 082740 1000 834 억 7435092 N N 2364 N 00 N
5 20250306 130633 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24150 750 2 3.21 57492599175 2359568 144.28 24450 24900 23950 30400 16400 23400 24365.73 8.91 0 -86627 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 20152 -4025.00 7.70 12 2.83 -6.00 3135.00 28750 20250214 -16.00 8030 20240227 200.75 28750 -16.00 20250214 17820 35.52 20250106 28750 -16.00 20250214 8710 177.27 20240313 2.31 N 082740 1000 834 억 7435092 N N 2364 N 00 N
6 20250306 120632 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24000 600 2 2.56 53131886125 2178738 133.22 24450 24900 24000 30400 16400 23400 24386.54 8.91 0 -112406 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 20027 -4000.00 7.66 12 2.61 -6.00 3135.00 28750 20250214 -16.52 8030 20240227 198.88 28750 -16.52 20250214 17820 34.68 20250106 28750 -16.52 20250214 8710 175.55 20240313 2.31 N 082740 1000 834 억 7435092 N N 2364 N 00 N
7 20250306 110630 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24250 850 2 3.63 49802810925 2040851 124.79 24450 24900 24000 30400 16400 23400 24402.96 8.91 0 -111777 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 20236 -4041.67 7.74 12 2.45 -6.00 3135.00 28750 20250214 -15.65 8030 20240227 201.99 28750 -15.65 20250214 17820 36.08 20250106 28750 -15.65 20250214 8710 178.42 20240313 2.31 N 082740 1000 834 억 7435092 N N 2364 N 00 N
8 20250306 100632 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24250 850 2 3.63 44662941175 1828212 111.79 24450 24900 24000 30400 16400 23400 24429.85 8.91 0 -147926 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 20236 -4041.67 7.74 12 2.19 -6.00 3135.00 28750 20250214 -15.65 8030 20240227 201.99 28750 -15.65 20250214 17820 36.08 20250106 28750 -15.65 20250214 8710 178.42 20240313 2.31 N 082740 1000 834 억 7435092 N N 2364 N 00 N
9 20250306 090636 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24050 650 2 2.78 13789674075 567864 34.72 24450 24500 24000 30400 16400 23400 24283.41 8.91 0 -134297 24366 23882 23366 22882 22366 23625 22625 834 7000 1000 16840 50 1 83447142 20069 -4008.33 7.67 12 0.68 -6.00 3135.00 28750 20250214 -16.35 8030 20240227 199.50 28750 -16.35 20250214 17820 34.96 20250106 28750 -16.35 20250214 8710 176.12 20240313 2.31 N 082740 1000 834 억 7435092 N N 2364 N 00 N
10 20250305 160625 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23400 -250 5 -1.06 34958005525 1503197 59.16 23650 23850 22850 30700 16600 23650 23255.18 8.74 0 186166 25450 24550 23550 22650 21650 25000 23100 834 7050 1000 17020 50 1 83447142 19527 -3900.00 7.46 12 1.80 -6.00 3135.00 28750 20250214 -18.61 8020 20240221 191.77 28750 -18.61 20250214 17820 31.31 20250106 28750 -18.61 20250214 8710 168.66 20240313 2.47 N 082740 1000 834 억 7294505 N N 2364 N 00 N
11 20250305 150628 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23350 -300 5 -1.27 33282496900 1431510 56.34 23650 23850 22850 30700 16600 23650 23249.38 8.74 0 179958 25450 24550 23550 22650 21650 25000 23100 834 7050 1000 17020 50 1 83447142 19485 -3891.67 7.45 12 1.72 -6.00 3135.00 28750 20250214 -18.78 8020 20240221 191.15 28750 -18.78 20250214 17820 31.03 20250106 28750 -18.78 20250214 8710 168.08 20240313 2.47 N 082740 1000 834 억 7294505 N N 85961 N 00 N
12 20250305 140626 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23300 -350 5 -1.48 28825865875 1240390 48.82 23650 23850 22850 30700 16600 23650 23238.71 8.74 0 118601 25450 24550 23550 22650 21650 25000 23100 834 7050 1000 17020 50 1 83447142 19443 -3883.33 7.43 12 1.49 -6.00 3135.00 28750 20250214 -18.96 8020 20240221 190.52 28750 -18.96 20250214 17820 30.75 20250106 28750 -18.96 20250214 8710 167.51 20240313 2.47 N 082740 1000 834 억 7294505 N N 85961 N 00 N