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
100840/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
20250306,160723,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,36200,-800,5,-2.16,21244123675,588492,65.15,37000,38400,34900,48100,25900,37000,36098.66,2.58,0,-36216,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7486,21.61,2.34,12,2.85,1675.00,15498.00,38400,20250306,-5.73,7767,20240307,366.07,38400,-5.73,20250306,21250,70.35,20250103,38400,-5.73,20250306,9450,283.07,20240530,1.93,N,100840,500,103 억,,533586,N,N,168,N,00,N
20250306,150721,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,36350,-650,5,-1.76,20950460450,580388,64.26,37000,38400,34900,48100,25900,37000,36096.75,2.58,0,-36269,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7517,21.70,2.35,12,2.81,1675.00,15498.00,38400,20250306,-5.34,7767,20240307,368.01,38400,-5.34,20250306,21250,71.06,20250103,38400,-5.34,20250306,9450,284.66,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N
20250306,140721,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,36400,-600,5,-1.62,19240775800,533334,59.05,37000,38400,34900,48100,25900,37000,36075.76,2.58,0,-34954,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7528,21.73,2.35,12,2.58,1675.00,15498.00,38400,20250306,-5.21,7767,20240307,368.65,38400,-5.21,20250306,21250,71.29,20250103,38400,-5.21,20250306,9450,285.19,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N
20250306,130722,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,35900,-1100,5,-2.97,16888511900,468321,51.85,37000,38400,34900,48100,25900,37000,36061.08,2.58,0,-35648,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7424,21.43,2.32,12,2.26,1675.00,15498.00,38400,20250306,-6.51,7767,20240307,362.21,38400,-6.51,20250306,21250,68.94,20250103,38400,-6.51,20250306,9450,279.89,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N
20250306,120721,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,35150,-1850,5,-5.00,11549533050,320582,35.49,37000,38400,34900,48100,25900,37000,36025.63,2.58,0,-5759,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7269,20.99,2.27,12,1.55,1675.00,15498.00,38400,20250306,-8.46,7767,20240307,352.56,38400,-8.46,20250306,21250,65.41,20250103,38400,-8.46,20250306,9450,271.96,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N
20250306,110718,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,35250,-1750,5,-4.73,10507204550,291010,32.22,37000,38400,34900,48100,25900,37000,36104.84,2.58,0,-2542,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7290,21.04,2.27,12,1.41,1675.00,15498.00,38400,20250306,-8.20,7767,20240307,353.84,38400,-8.20,20250306,21250,65.88,20250103,38400,-8.20,20250306,9450,273.02,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N
20250306,100721,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,35250,-1750,5,-4.73,8701556450,239645,26.53,37000,38400,34900,48100,25900,37000,36309.11,2.58,0,-2163,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7290,21.04,2.27,12,1.16,1675.00,15498.00,38400,20250306,-8.20,7767,20240307,353.84,38400,-8.20,20250306,21250,65.88,20250103,38400,-8.20,20250306,9450,273.02,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N
20250306,090724,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,38050,1050,2,2.84,1747211775,46801,5.18,37000,38300,36400,48100,25900,37000,37335.48,2.58,0,-4203,41600,39300,35600,33300,29600,40450,34450,103,11100,500,26640,50,1,20680783,7869,22.72,2.46,12,0.23,1675.00,15498.00,38300,20250306,-0.65,7767,20240307,389.89,38300,-0.65,20250306,21250,79.06,20250103,38300,-0.65,20250306,9450,302.65,20240530,1.93,N,100840,500,103 억,,533586,N,N,0,N,00,N
20250305,160713,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,37000,4600,2,14.20,31704592950,897553,226.66,32400,37900,31900,42100,22700,32400,35325.55,1.68,0,-28053,34633,33516,32133,31016,29633,34075,31575,103,9700,500,23320,50,1,20680783,7652,22.09,2.39,12,4.34,1675.00,15498.00,37900,20250305,-2.37,7767,20240307,376.37,37900,-2.37,20250305,21250,74.12,20250103,37900,-2.37,20250305,9450,291.53,20240530,1.86,N,100840,500,103 억,,348129,N,N,215,N,00,N
20250305,150716,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,37050,4650,2,14.35,29668836625,843104,212.91,32400,37700,31900,42100,22700,32400,35192.91,1.68,0,-16029,34633,33516,32133,31016,29633,34075,31575,103,9700,500,23320,50,1,20680783,7662,22.12,2.39,12,4.08,1675.00,15498.00,37700,20250305,-1.72,7767,20240307,377.02,37700,-1.72,20250305,21250,74.35,20250103,37700,-1.72,20250305,9450,292.06,20240530,1.86,N,100840,500,103 억,,348129,N,N,215,N,00,N
20250305,140715,55,60.00,KOSPI,신고가,기계·장비,N,N,N,Y,60,N,36100,3700,2,11.42,20205658075,584734,147.66,32400,36400,31900,42100,22700,32400,34558.54,1.68,0,-21737,34633,33516,32133,31016,29633,34075,31575,103,9700,500,23320,50,1,20680783,7466,21.55,2.33,12,2.83,1675.00,15498.00,36400,20250305,-0.82,7767,20240307,364.79,36400,-0.82,20250305,21250,69.88,20250103,36400,-0.82,20250305,9450,282.01,20240530,1.86,N,100840,500,103 억,,348129,N,N,215,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 160723 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 36200 -800 5 -2.16 21244123675 588492 65.15 37000 38400 34900 48100 25900 37000 36098.66 2.58 0 -36216 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7486 21.61 2.34 12 2.85 1675.00 15498.00 38400 20250306 -5.73 7767 20240307 366.07 38400 -5.73 20250306 21250 70.35 20250103 38400 -5.73 20250306 9450 283.07 20240530 1.93 N 100840 500 103 억 533586 N N 168 N 00 N
3 20250306 150721 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 36350 -650 5 -1.76 20950460450 580388 64.26 37000 38400 34900 48100 25900 37000 36096.75 2.58 0 -36269 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7517 21.70 2.35 12 2.81 1675.00 15498.00 38400 20250306 -5.34 7767 20240307 368.01 38400 -5.34 20250306 21250 71.06 20250103 38400 -5.34 20250306 9450 284.66 20240530 1.93 N 100840 500 103 억 533586 N N 0 N 00 N
4 20250306 140721 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 36400 -600 5 -1.62 19240775800 533334 59.05 37000 38400 34900 48100 25900 37000 36075.76 2.58 0 -34954 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7528 21.73 2.35 12 2.58 1675.00 15498.00 38400 20250306 -5.21 7767 20240307 368.65 38400 -5.21 20250306 21250 71.29 20250103 38400 -5.21 20250306 9450 285.19 20240530 1.93 N 100840 500 103 억 533586 N N 0 N 00 N
5 20250306 130722 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 35900 -1100 5 -2.97 16888511900 468321 51.85 37000 38400 34900 48100 25900 37000 36061.08 2.58 0 -35648 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7424 21.43 2.32 12 2.26 1675.00 15498.00 38400 20250306 -6.51 7767 20240307 362.21 38400 -6.51 20250306 21250 68.94 20250103 38400 -6.51 20250306 9450 279.89 20240530 1.93 N 100840 500 103 억 533586 N N 0 N 00 N
6 20250306 120721 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 35150 -1850 5 -5.00 11549533050 320582 35.49 37000 38400 34900 48100 25900 37000 36025.63 2.58 0 -5759 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7269 20.99 2.27 12 1.55 1675.00 15498.00 38400 20250306 -8.46 7767 20240307 352.56 38400 -8.46 20250306 21250 65.41 20250103 38400 -8.46 20250306 9450 271.96 20240530 1.93 N 100840 500 103 억 533586 N N 0 N 00 N
7 20250306 110718 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 35250 -1750 5 -4.73 10507204550 291010 32.22 37000 38400 34900 48100 25900 37000 36104.84 2.58 0 -2542 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7290 21.04 2.27 12 1.41 1675.00 15498.00 38400 20250306 -8.20 7767 20240307 353.84 38400 -8.20 20250306 21250 65.88 20250103 38400 -8.20 20250306 9450 273.02 20240530 1.93 N 100840 500 103 억 533586 N N 0 N 00 N
8 20250306 100721 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 35250 -1750 5 -4.73 8701556450 239645 26.53 37000 38400 34900 48100 25900 37000 36309.11 2.58 0 -2163 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7290 21.04 2.27 12 1.16 1675.00 15498.00 38400 20250306 -8.20 7767 20240307 353.84 38400 -8.20 20250306 21250 65.88 20250103 38400 -8.20 20250306 9450 273.02 20240530 1.93 N 100840 500 103 억 533586 N N 0 N 00 N
9 20250306 090724 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 38050 1050 2 2.84 1747211775 46801 5.18 37000 38300 36400 48100 25900 37000 37335.48 2.58 0 -4203 41600 39300 35600 33300 29600 40450 34450 103 11100 500 26640 50 1 20680783 7869 22.72 2.46 12 0.23 1675.00 15498.00 38300 20250306 -0.65 7767 20240307 389.89 38300 -0.65 20250306 21250 79.06 20250103 38300 -0.65 20250306 9450 302.65 20240530 1.93 N 100840 500 103 억 533586 N N 0 N 00 N
10 20250305 160713 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 37000 4600 2 14.20 31704592950 897553 226.66 32400 37900 31900 42100 22700 32400 35325.55 1.68 0 -28053 34633 33516 32133 31016 29633 34075 31575 103 9700 500 23320 50 1 20680783 7652 22.09 2.39 12 4.34 1675.00 15498.00 37900 20250305 -2.37 7767 20240307 376.37 37900 -2.37 20250305 21250 74.12 20250103 37900 -2.37 20250305 9450 291.53 20240530 1.86 N 100840 500 103 억 348129 N N 215 N 00 N
11 20250305 150716 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 37050 4650 2 14.35 29668836625 843104 212.91 32400 37700 31900 42100 22700 32400 35192.91 1.68 0 -16029 34633 33516 32133 31016 29633 34075 31575 103 9700 500 23320 50 1 20680783 7662 22.12 2.39 12 4.08 1675.00 15498.00 37700 20250305 -1.72 7767 20240307 377.02 37700 -1.72 20250305 21250 74.35 20250103 37700 -1.72 20250305 9450 292.06 20240530 1.86 N 100840 500 103 억 348129 N N 215 N 00 N
12 20250305 140715 55 60.00 KOSPI 신고가 기계·장비 N N N Y 60 N 36100 3700 2 11.42 20205658075 584734 147.66 32400 36400 31900 42100 22700 32400 34558.54 1.68 0 -21737 34633 33516 32133 31016 29633 34075 31575 103 9700 500 23320 50 1 20680783 7466 21.55 2.33 12 2.83 1675.00 15498.00 36400 20250305 -0.82 7767 20240307 364.79 36400 -0.82 20250305 21250 69.88 20250103 36400 -0.82 20250305 9450 282.01 20240530 1.86 N 100840 500 103 억 348129 N N 215 N 00 N