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
092440/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
20250306,160702,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,0,3,0.00,6158455,2569,4.85,2400,2405,2395,3110,1680,2395,2397.22,62.90,0,-37,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,699,40.59,0.28,03,0.01,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250306,150701,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,0,3,0.00,6017145,2510,4.74,2400,2405,2395,3110,1680,2395,2397.27,62.90,0,-36,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,699,40.59,0.28,03,0.01,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250306,140700,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,5,2,0.21,4194385,1749,3.30,2400,2405,2395,3110,1680,2395,2398.16,62.90,0,-36,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,701,40.68,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250306,130702,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,5,2,0.21,2525095,1053,1.99,2400,2405,2395,3110,1680,2395,2398.00,62.90,0,-36,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,701,40.68,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250306,120700,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,5,2,0.21,2501075,1043,1.97,2400,2405,2395,3110,1680,2395,2397.96,62.90,0,-36,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,701,40.68,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250306,110658,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,5,2,0.21,1231475,514,0.97,2400,2405,2395,3110,1680,2395,2395.87,62.90,0,-17,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,701,40.68,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250306,100700,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2400,5,2,0.21,1231475,514,0.97,2400,2405,2395,3110,1680,2395,2395.87,62.90,0,-17,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,701,40.68,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.93,2225,20241209,7.87,2590,-7.34,20250121,2315,3.67,20250212,3240,-25.93,20240314,2225,7.87,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250306,090703,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,0,3,0.00,38335,16,0.03,2400,2400,2395,3110,1680,2395,2395.94,62.90,0,0,2471,2432,2391,2352,2311,2412,2332,146,715,500,1720,5,1,29200000,699,40.59,0.28,03,0.00,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.64,N,092440,500,146 억,,18367118,N,N,0,N,00,N
20250305,160653,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,-10,5,-0.42,126617605,52934,1113.46,2400,2430,2350,3125,1685,2405,2391.99,62.90,0,734,2418,2411,2398,2391,2378,2415,2395,146,720,500,1730,5,1,29200000,699,40.59,0.28,03,0.18,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.65,N,092440,500,146 억,,18366385,N,N,2,N,00,N
20250305,150656,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,-15,5,-0.62,120659450,50447,1061.15,2400,2430,2350,3125,1685,2405,2391.81,62.90,0,924,2418,2411,2398,2391,2378,2415,2395,146,720,500,1730,5,1,29200000,698,40.51,0.28,03,0.17,59.00,8537.00,3240,20240314,-26.23,2225,20241209,7.42,2590,-7.72,20250121,2315,3.24,20250212,3240,-26.23,20240314,2225,7.42,20241209,0.65,N,092440,500,146 억,,18366385,N,N,2,N,00,N
20250305,140654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,10,2,0.42,52324185,21714,456.75,2400,2430,2395,3125,1685,2405,2409.70,62.90,0,39,2418,2411,2398,2391,2378,2415,2395,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.07,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.65,N,092440,500,146 억,,18366385,N,N,2,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 160702 57 100.00 KOSPI 기계·장비 N N N N N 2395 0 3 0.00 6158455 2569 4.85 2400 2405 2395 3110 1680 2395 2397.22 62.90 0 -37 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 699 40.59 0.28 03 0.01 59.00 8537.00 3240 20240314 -26.08 2225 20241209 7.64 2590 -7.53 20250121 2315 3.46 20250212 3240 -26.08 20240314 2225 7.64 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
3 20250306 150701 57 100.00 KOSPI 기계·장비 N N N N N 2395 0 3 0.00 6017145 2510 4.74 2400 2405 2395 3110 1680 2395 2397.27 62.90 0 -36 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 699 40.59 0.28 03 0.01 59.00 8537.00 3240 20240314 -26.08 2225 20241209 7.64 2590 -7.53 20250121 2315 3.46 20250212 3240 -26.08 20240314 2225 7.64 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
4 20250306 140700 57 100.00 KOSPI 기계·장비 N N N N N 2400 5 2 0.21 4194385 1749 3.30 2400 2405 2395 3110 1680 2395 2398.16 62.90 0 -36 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 701 40.68 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.93 2225 20241209 7.87 2590 -7.34 20250121 2315 3.67 20250212 3240 -25.93 20240314 2225 7.87 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
5 20250306 130702 57 100.00 KOSPI 기계·장비 N N N N N 2400 5 2 0.21 2525095 1053 1.99 2400 2405 2395 3110 1680 2395 2398.00 62.90 0 -36 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 701 40.68 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.93 2225 20241209 7.87 2590 -7.34 20250121 2315 3.67 20250212 3240 -25.93 20240314 2225 7.87 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
6 20250306 120700 57 100.00 KOSPI 기계·장비 N N N N N 2400 5 2 0.21 2501075 1043 1.97 2400 2405 2395 3110 1680 2395 2397.96 62.90 0 -36 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 701 40.68 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.93 2225 20241209 7.87 2590 -7.34 20250121 2315 3.67 20250212 3240 -25.93 20240314 2225 7.87 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
7 20250306 110658 57 100.00 KOSPI 기계·장비 N N N N N 2400 5 2 0.21 1231475 514 0.97 2400 2405 2395 3110 1680 2395 2395.87 62.90 0 -17 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 701 40.68 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.93 2225 20241209 7.87 2590 -7.34 20250121 2315 3.67 20250212 3240 -25.93 20240314 2225 7.87 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
8 20250306 100700 57 100.00 KOSPI 기계·장비 N N N N N 2400 5 2 0.21 1231475 514 0.97 2400 2405 2395 3110 1680 2395 2395.87 62.90 0 -17 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 701 40.68 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.93 2225 20241209 7.87 2590 -7.34 20250121 2315 3.67 20250212 3240 -25.93 20240314 2225 7.87 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
9 20250306 090703 57 100.00 KOSPI 기계·장비 N N N N N 2395 0 3 0.00 38335 16 0.03 2400 2400 2395 3110 1680 2395 2395.94 62.90 0 0 2471 2432 2391 2352 2311 2412 2332 146 715 500 1720 5 1 29200000 699 40.59 0.28 03 0.00 59.00 8537.00 3240 20240314 -26.08 2225 20241209 7.64 2590 -7.53 20250121 2315 3.46 20250212 3240 -26.08 20240314 2225 7.64 20241209 0.64 N 092440 500 146 억 18367118 N N 0 N 00 N
10 20250305 160653 57 100.00 KOSPI 기계·장비 N N N N N 2395 -10 5 -0.42 126617605 52934 1113.46 2400 2430 2350 3125 1685 2405 2391.99 62.90 0 734 2418 2411 2398 2391 2378 2415 2395 146 720 500 1730 5 1 29200000 699 40.59 0.28 03 0.18 59.00 8537.00 3240 20240314 -26.08 2225 20241209 7.64 2590 -7.53 20250121 2315 3.46 20250212 3240 -26.08 20240314 2225 7.64 20241209 0.65 N 092440 500 146 억 18366385 N N 2 N 00 N
11 20250305 150656 57 100.00 KOSPI 기계·장비 N N N N N 2390 -15 5 -0.62 120659450 50447 1061.15 2400 2430 2350 3125 1685 2405 2391.81 62.90 0 924 2418 2411 2398 2391 2378 2415 2395 146 720 500 1730 5 1 29200000 698 40.51 0.28 03 0.17 59.00 8537.00 3240 20240314 -26.23 2225 20241209 7.42 2590 -7.72 20250121 2315 3.24 20250212 3240 -26.23 20240314 2225 7.42 20241209 0.65 N 092440 500 146 억 18366385 N N 2 N 00 N
12 20250305 140654 57 100.00 KOSPI 기계·장비 N N N N N 2415 10 2 0.42 52324185 21714 456.75 2400 2430 2395 3125 1685 2405 2409.70 62.90 0 39 2418 2411 2398 2391 2378 2415 2395 146 720 500 1730 5 1 29200000 705 40.93 0.28 03 0.07 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.65 N 092440 500 146 억 18366385 N N 2 N 00 N