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
210540/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
20250306,160912,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12520,-80,5,-0.63,551105670,43891,55.32,12600,12750,12410,16380,8820,12600,12556.23,7.25,0,10817,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1382,5.03,0.52,12,0.40,2490.00,23906.00,14750,20240723,-15.12,10520,20241209,19.01,13350,-6.22,20250213,11010,13.71,20250102,14750,-15.12,20240723,10520,19.01,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250306,150911,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,-120,5,-0.95,531767050,42344,53.37,12600,12750,12410,16380,8820,12600,12558.26,7.25,0,10699,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1378,5.01,0.52,12,0.38,2490.00,23906.00,14750,20240723,-15.39,10520,20241209,18.63,13350,-6.52,20250213,11010,13.35,20250102,14750,-15.39,20240723,10520,18.63,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250306,140910,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12530,-70,5,-0.56,485780655,38668,48.74,12600,12750,12410,16380,8820,12600,12562.86,7.25,0,11437,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1384,5.03,0.52,12,0.35,2490.00,23906.00,14750,20240723,-15.05,10520,20241209,19.11,13350,-6.14,20250213,11010,13.81,20250102,14750,-15.05,20240723,10520,19.11,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250306,130911,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12610,10,2,0.08,449333305,35772,45.09,12600,12750,12410,16380,8820,12600,12561.03,7.25,0,13286,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1392,5.06,0.53,12,0.32,2490.00,23906.00,14750,20240723,-14.51,10520,20241209,19.87,13350,-5.54,20250213,11010,14.53,20250102,14750,-14.51,20240723,10520,19.87,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250306,120910,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12625,25,2,0.20,388515855,30954,39.01,12600,12750,12410,16380,8820,12600,12551.39,7.25,0,11785,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1394,5.07,0.53,12,0.28,2490.00,23906.00,14750,20240723,-14.41,10520,20241209,20.01,13350,-5.43,20250213,11010,14.67,20250102,14750,-14.41,20240723,10520,20.01,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250306,110907,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12520,-80,5,-0.63,199285820,15913,20.06,12600,12750,12410,16380,8820,12600,12523.46,7.25,0,2471,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1382,5.03,0.52,12,0.14,2490.00,23906.00,14750,20240723,-15.12,10520,20241209,19.01,13350,-6.22,20250213,11010,13.71,20250102,14750,-15.12,20240723,10520,19.01,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250306,100910,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12470,-130,5,-1.03,174492670,13931,17.56,12600,12750,12410,16380,8820,12600,12525.49,7.25,0,1483,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1377,5.01,0.52,12,0.13,2490.00,23906.00,14750,20240723,-15.46,10520,20241209,18.54,13350,-6.59,20250213,11010,13.26,20250102,14750,-15.46,20240723,10520,18.54,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250306,090913,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12470,-130,5,-1.03,33995460,2704,3.41,12600,12750,12410,16380,8820,12600,12572.29,7.25,0,-436,13386,12992,12386,11992,11386,13190,12190,55,3780,500,9070,10,1,11041708,1377,5.01,0.52,12,0.02,2490.00,23906.00,14750,20240723,-15.46,10520,20241209,18.54,13350,-6.59,20250213,11010,13.26,20250102,14750,-15.46,20240723,10520,18.54,20241209,1.39,N,210540,500,55 억,,800593,N,N,4,N,00,N
20250305,160900,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12600,820,2,6.96,981913265,79219,200.85,11780,12780,11780,15310,8250,11780,12393.21,7.19,0,30673,12346,12062,11676,11392,11006,11870,11200,55,3530,500,8480,10,1,11041708,1391,5.06,0.53,12,0.72,2490.00,23906.00,14750,20240723,-14.58,10520,20241209,19.77,13350,-5.62,20250213,11010,14.44,20250102,14750,-14.58,20240723,10520,19.77,20241209,1.38,N,210540,500,55 억,,794187,N,N,4,N,00,N
20250305,150904,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12540,760,2,6.45,928972845,75006,190.17,11780,12780,11780,15310,8250,11780,12385.31,7.19,0,30448,12346,12062,11676,11392,11006,11870,11200,55,3530,500,8480,10,1,11041708,1385,5.04,0.52,12,0.68,2490.00,23906.00,14750,20240723,-14.98,10520,20241209,19.20,13350,-6.07,20250213,11010,13.90,20250102,14750,-14.98,20240723,10520,19.20,20241209,1.38,N,210540,500,55 억,,794187,N,N,4,N,00,N
20250305,140903,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12380,600,2,5.09,453994155,37357,94.72,11780,12550,11780,15310,8250,11780,12152.85,7.19,0,7545,12346,12062,11676,11392,11006,11870,11200,55,3530,500,8480,10,1,11041708,1367,4.97,0.52,12,0.34,2490.00,23906.00,14750,20240723,-16.07,10520,20241209,17.68,13350,-7.27,20250213,11010,12.44,20250102,14750,-16.07,20240723,10520,17.68,20241209,1.38,N,210540,500,55 억,,794187,N,N,4,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 160912 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12520 -80 5 -0.63 551105670 43891 55.32 12600 12750 12410 16380 8820 12600 12556.23 7.25 0 10817 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1382 5.03 0.52 12 0.40 2490.00 23906.00 14750 20240723 -15.12 10520 20241209 19.01 13350 -6.22 20250213 11010 13.71 20250102 14750 -15.12 20240723 10520 19.01 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
3 20250306 150911 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12480 -120 5 -0.95 531767050 42344 53.37 12600 12750 12410 16380 8820 12600 12558.26 7.25 0 10699 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1378 5.01 0.52 12 0.38 2490.00 23906.00 14750 20240723 -15.39 10520 20241209 18.63 13350 -6.52 20250213 11010 13.35 20250102 14750 -15.39 20240723 10520 18.63 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
4 20250306 140910 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12530 -70 5 -0.56 485780655 38668 48.74 12600 12750 12410 16380 8820 12600 12562.86 7.25 0 11437 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1384 5.03 0.52 12 0.35 2490.00 23906.00 14750 20240723 -15.05 10520 20241209 19.11 13350 -6.14 20250213 11010 13.81 20250102 14750 -15.05 20240723 10520 19.11 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
5 20250306 130911 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12610 10 2 0.08 449333305 35772 45.09 12600 12750 12410 16380 8820 12600 12561.03 7.25 0 13286 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1392 5.06 0.53 12 0.32 2490.00 23906.00 14750 20240723 -14.51 10520 20241209 19.87 13350 -5.54 20250213 11010 14.53 20250102 14750 -14.51 20240723 10520 19.87 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
6 20250306 120910 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12625 25 2 0.20 388515855 30954 39.01 12600 12750 12410 16380 8820 12600 12551.39 7.25 0 11785 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1394 5.07 0.53 12 0.28 2490.00 23906.00 14750 20240723 -14.41 10520 20241209 20.01 13350 -5.43 20250213 11010 14.67 20250102 14750 -14.41 20240723 10520 20.01 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
7 20250306 110907 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12520 -80 5 -0.63 199285820 15913 20.06 12600 12750 12410 16380 8820 12600 12523.46 7.25 0 2471 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1382 5.03 0.52 12 0.14 2490.00 23906.00 14750 20240723 -15.12 10520 20241209 19.01 13350 -6.22 20250213 11010 13.71 20250102 14750 -15.12 20240723 10520 19.01 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
8 20250306 100910 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12470 -130 5 -1.03 174492670 13931 17.56 12600 12750 12410 16380 8820 12600 12525.49 7.25 0 1483 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1377 5.01 0.52 12 0.13 2490.00 23906.00 14750 20240723 -15.46 10520 20241209 18.54 13350 -6.59 20250213 11010 13.26 20250102 14750 -15.46 20240723 10520 18.54 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
9 20250306 090913 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12470 -130 5 -1.03 33995460 2704 3.41 12600 12750 12410 16380 8820 12600 12572.29 7.25 0 -436 13386 12992 12386 11992 11386 13190 12190 55 3780 500 9070 10 1 11041708 1377 5.01 0.52 12 0.02 2490.00 23906.00 14750 20240723 -15.46 10520 20241209 18.54 13350 -6.59 20250213 11010 13.26 20250102 14750 -15.46 20240723 10520 18.54 20241209 1.39 N 210540 500 55 억 800593 N N 4 N 00 N
10 20250305 160900 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12600 820 2 6.96 981913265 79219 200.85 11780 12780 11780 15310 8250 11780 12393.21 7.19 0 30673 12346 12062 11676 11392 11006 11870 11200 55 3530 500 8480 10 1 11041708 1391 5.06 0.53 12 0.72 2490.00 23906.00 14750 20240723 -14.58 10520 20241209 19.77 13350 -5.62 20250213 11010 14.44 20250102 14750 -14.58 20240723 10520 19.77 20241209 1.38 N 210540 500 55 억 794187 N N 4 N 00 N
11 20250305 150904 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12540 760 2 6.45 928972845 75006 190.17 11780 12780 11780 15310 8250 11780 12385.31 7.19 0 30448 12346 12062 11676 11392 11006 11870 11200 55 3530 500 8480 10 1 11041708 1385 5.04 0.52 12 0.68 2490.00 23906.00 14750 20240723 -14.98 10520 20241209 19.20 13350 -6.07 20250213 11010 13.90 20250102 14750 -14.98 20240723 10520 19.20 20241209 1.38 N 210540 500 55 억 794187 N N 4 N 00 N
12 20250305 140903 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12380 600 2 5.09 453994155 37357 94.72 11780 12550 11780 15310 8250 11780 12152.85 7.19 0 7545 12346 12062 11676 11392 11006 11870 11200 55 3530 500 8480 10 1 11041708 1367 4.97 0.52 12 0.34 2490.00 23906.00 14750 20240723 -16.07 10520 20241209 17.68 13350 -7.27 20250213 11010 12.44 20250102 14750 -16.07 20240723 10520 17.68 20241209 1.38 N 210540 500 55 억 794187 N N 4 N 00 N