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
145210/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
20250306,160821,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,930,-102,5,-9.88,621260633,645106,365.74,1032,1032,928,1341,723,1032,963.15,0.00,0,-22281,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,322,-1.18,0.59,12,1.87,-790.00,1580.00,4448,20240517,-79.09,928,20250306,0.22,1700,-45.29,20250103,928,0.22,20250306,8880,-89.53,20240517,928,0.22,20250306,0.10,N,145210,500,172 억,,0,N,N,4,N,00,N
20250306,150820,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,933,-99,5,-9.59,580156500,600877,340.66,1032,1032,929,1341,723,1032,965.52,0.00,0,-21235,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,323,-1.18,0.59,12,1.74,-790.00,1580.00,4448,20240517,-79.02,929,20250306,0.43,1700,-45.12,20250103,929,0.43,20250306,8880,-89.49,20240517,929,0.43,20250306,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N
20250306,140819,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,936,-96,5,-9.30,501746875,516953,293.08,1032,1032,929,1341,723,1032,970.59,0.00,0,-31652,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,324,-1.18,0.59,12,1.49,-790.00,1580.00,4448,20240517,-78.96,929,20250306,0.75,1700,-44.94,20250103,929,0.75,20250306,8880,-89.46,20240517,929,0.75,20250306,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N
20250306,130821,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,967,-65,5,-6.30,286926337,289516,164.14,1032,1032,967,1341,723,1032,991.06,0.00,0,-30688,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,334,-1.22,0.61,12,0.84,-790.00,1580.00,4448,20240517,-78.26,967,20250306,0.00,1700,-43.12,20250103,967,0.00,20250306,8880,-89.11,20240517,967,0.00,20250306,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N
20250306,120819,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,992,-40,5,-3.88,164214955,164367,93.19,1032,1032,983,1341,723,1032,999.07,0.00,0,-24749,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,343,-1.26,0.63,12,0.48,-790.00,1580.00,4448,20240517,-77.70,978,20250304,1.43,1700,-41.65,20250103,978,1.43,20250304,8880,-88.83,20240517,978,1.43,20250304,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N
20250306,110817,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,989,-43,5,-4.17,145440837,145378,82.42,1032,1032,985,1341,723,1032,1000.43,0.00,0,-24849,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,342,-1.25,0.63,12,0.42,-790.00,1580.00,4448,20240517,-77.77,978,20250304,1.12,1700,-41.82,20250103,978,1.12,20250304,8880,-88.86,20240517,978,1.12,20250304,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N
20250306,100819,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,988,-44,5,-4.26,97464267,96890,54.93,1032,1032,988,1341,723,1032,1005.93,0.00,0,-21720,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,342,-1.25,0.63,12,0.28,-790.00,1580.00,4448,20240517,-77.79,978,20250304,1.02,1700,-41.88,20250103,978,1.02,20250304,8880,-88.87,20240517,978,1.02,20250304,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N
20250306,090823,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1007,-25,5,-2.42,20966328,20670,11.72,1032,1032,1006,1341,723,1032,1014.34,0.00,0,7229,1068,1049,1019,1000,970,1059,1010,173,309,500,700,1,1,34581687,348,-1.27,0.64,12,0.06,-790.00,1580.00,4448,20240517,-77.36,978,20250304,2.97,1700,-40.76,20250103,978,2.97,20250304,8880,-88.66,20240517,978,2.97,20250304,0.10,N,145210,500,172 억,,0,N,N,0,N,00,N
20250305,160811,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1032,42,2,4.24,177891010,175989,34.84,989,1038,989,1287,693,990,1010.68,0.00,0,36299,1142,1066,1022,946,902,1044,924,173,297,500,670,1,1,34581687,357,-1.31,0.65,12,0.51,-790.00,1580.00,4448,20240517,-76.80,978,20250304,5.52,1700,-39.29,20250103,978,5.52,20250304,8880,-88.38,20240517,978,5.52,20250304,0.05,N,145210,500,172 억,,0,N,N,6,N,00,N
20250305,150814,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1030,40,2,4.04,162196239,160747,31.83,989,1038,989,1287,693,990,1009.06,0.00,0,32561,1142,1066,1022,946,902,1044,924,173,297,500,670,1,1,34581687,356,-1.30,0.65,12,0.46,-790.00,1580.00,4448,20240517,-76.84,978,20250304,5.32,1700,-39.41,20250103,978,5.32,20250304,8880,-88.40,20240517,978,5.32,20250304,0.05,N,145210,500,172 억,,0,N,N,6,N,00,N
20250305,140813,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1016,26,2,2.63,131504134,130834,25.90,989,1038,989,1287,693,990,1005.17,0.00,0,20189,1142,1066,1022,946,902,1044,924,173,297,500,670,1,1,34581687,351,-1.29,0.64,12,0.38,-790.00,1580.00,4448,20240517,-77.16,978,20250304,3.89,1700,-40.24,20250103,978,3.89,20250304,8880,-88.56,20240517,978,3.89,20250304,0.05,N,145210,500,172 억,,0,N,N,6,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 160821 57 100.00 KOSPI 신저가 기계·장비 N N N N N 930 -102 5 -9.88 621260633 645106 365.74 1032 1032 928 1341 723 1032 963.15 0.00 0 -22281 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 322 -1.18 0.59 12 1.87 -790.00 1580.00 4448 20240517 -79.09 928 20250306 0.22 1700 -45.29 20250103 928 0.22 20250306 8880 -89.53 20240517 928 0.22 20250306 0.10 N 145210 500 172 억 0 N N 4 N 00 N
3 20250306 150820 57 100.00 KOSPI 신저가 기계·장비 N N N N N 933 -99 5 -9.59 580156500 600877 340.66 1032 1032 929 1341 723 1032 965.52 0.00 0 -21235 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 323 -1.18 0.59 12 1.74 -790.00 1580.00 4448 20240517 -79.02 929 20250306 0.43 1700 -45.12 20250103 929 0.43 20250306 8880 -89.49 20240517 929 0.43 20250306 0.10 N 145210 500 172 억 0 N N 0 N 00 N
4 20250306 140819 57 100.00 KOSPI 신저가 기계·장비 N N N N N 936 -96 5 -9.30 501746875 516953 293.08 1032 1032 929 1341 723 1032 970.59 0.00 0 -31652 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 324 -1.18 0.59 12 1.49 -790.00 1580.00 4448 20240517 -78.96 929 20250306 0.75 1700 -44.94 20250103 929 0.75 20250306 8880 -89.46 20240517 929 0.75 20250306 0.10 N 145210 500 172 억 0 N N 0 N 00 N
5 20250306 130821 57 100.00 KOSPI 신저가 기계·장비 N N N N N 967 -65 5 -6.30 286926337 289516 164.14 1032 1032 967 1341 723 1032 991.06 0.00 0 -30688 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 334 -1.22 0.61 12 0.84 -790.00 1580.00 4448 20240517 -78.26 967 20250306 0.00 1700 -43.12 20250103 967 0.00 20250306 8880 -89.11 20240517 967 0.00 20250306 0.10 N 145210 500 172 억 0 N N 0 N 00 N
6 20250306 120819 57 100.00 KOSPI 기계·장비 N N N N N 992 -40 5 -3.88 164214955 164367 93.19 1032 1032 983 1341 723 1032 999.07 0.00 0 -24749 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 343 -1.26 0.63 12 0.48 -790.00 1580.00 4448 20240517 -77.70 978 20250304 1.43 1700 -41.65 20250103 978 1.43 20250304 8880 -88.83 20240517 978 1.43 20250304 0.10 N 145210 500 172 억 0 N N 0 N 00 N
7 20250306 110817 57 100.00 KOSPI 기계·장비 N N N N N 989 -43 5 -4.17 145440837 145378 82.42 1032 1032 985 1341 723 1032 1000.43 0.00 0 -24849 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 342 -1.25 0.63 12 0.42 -790.00 1580.00 4448 20240517 -77.77 978 20250304 1.12 1700 -41.82 20250103 978 1.12 20250304 8880 -88.86 20240517 978 1.12 20250304 0.10 N 145210 500 172 억 0 N N 0 N 00 N
8 20250306 100819 57 100.00 KOSPI 기계·장비 N N N N N 988 -44 5 -4.26 97464267 96890 54.93 1032 1032 988 1341 723 1032 1005.93 0.00 0 -21720 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 342 -1.25 0.63 12 0.28 -790.00 1580.00 4448 20240517 -77.79 978 20250304 1.02 1700 -41.88 20250103 978 1.02 20250304 8880 -88.87 20240517 978 1.02 20250304 0.10 N 145210 500 172 억 0 N N 0 N 00 N
9 20250306 090823 57 100.00 KOSPI 기계·장비 N N N N N 1007 -25 5 -2.42 20966328 20670 11.72 1032 1032 1006 1341 723 1032 1014.34 0.00 0 7229 1068 1049 1019 1000 970 1059 1010 173 309 500 700 1 1 34581687 348 -1.27 0.64 12 0.06 -790.00 1580.00 4448 20240517 -77.36 978 20250304 2.97 1700 -40.76 20250103 978 2.97 20250304 8880 -88.66 20240517 978 2.97 20250304 0.10 N 145210 500 172 억 0 N N 0 N 00 N
10 20250305 160811 57 100.00 KOSPI 기계·장비 N N N N N 1032 42 2 4.24 177891010 175989 34.84 989 1038 989 1287 693 990 1010.68 0.00 0 36299 1142 1066 1022 946 902 1044 924 173 297 500 670 1 1 34581687 357 -1.31 0.65 12 0.51 -790.00 1580.00 4448 20240517 -76.80 978 20250304 5.52 1700 -39.29 20250103 978 5.52 20250304 8880 -88.38 20240517 978 5.52 20250304 0.05 N 145210 500 172 억 0 N N 6 N 00 N
11 20250305 150814 57 100.00 KOSPI 기계·장비 N N N N N 1030 40 2 4.04 162196239 160747 31.83 989 1038 989 1287 693 990 1009.06 0.00 0 32561 1142 1066 1022 946 902 1044 924 173 297 500 670 1 1 34581687 356 -1.30 0.65 12 0.46 -790.00 1580.00 4448 20240517 -76.84 978 20250304 5.32 1700 -39.41 20250103 978 5.32 20250304 8880 -88.40 20240517 978 5.32 20250304 0.05 N 145210 500 172 억 0 N N 6 N 00 N
12 20250305 140813 57 100.00 KOSPI 기계·장비 N N N N N 1016 26 2 2.63 131504134 130834 25.90 989 1038 989 1287 693 990 1005.17 0.00 0 20189 1142 1066 1022 946 902 1044 924 173 297 500 670 1 1 34581687 351 -1.29 0.64 12 0.38 -790.00 1580.00 4448 20240517 -77.16 978 20250304 3.89 1700 -40.24 20250103 978 3.89 20250304 8880 -88.56 20240517 978 3.89 20250304 0.05 N 145210 500 172 억 0 N N 6 N 00 N