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
484870/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
20250306,161303,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,81400,4100,2,5.30,22397682900,279478,98.47,79800,83000,76800,100400,54200,77300,80138.44,5.10,0,-2564,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7451,235.94,7.92,12,3.05,345.00,10283.00,83000,20250306,-1.93,41600,20241230,95.67,83000,-1.93,20250306,43100,88.86,20250102,83000,-1.93,20250306,41600,95.67,20241230,0.55,N,484870,100,9 억,,466634,N,N,20,N,00,N
20250306,151304,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80600,3300,2,4.27,21941775950,273846,96.48,79800,83000,76800,100400,54200,77300,80124.51,5.10,0,-5479,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7378,233.62,7.84,12,2.99,345.00,10283.00,83000,20250306,-2.89,41600,20241230,93.75,83000,-2.89,20250306,43100,87.01,20250102,83000,-2.89,20250306,41600,93.75,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250306,141303,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,82100,4800,2,6.21,17927358850,224853,79.22,79800,82900,76800,100400,54200,77300,79729.24,5.10,0,-5125,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7515,237.97,7.98,12,2.46,345.00,10283.00,82900,20250306,-0.97,41600,20241230,97.36,82900,-0.97,20250306,43100,90.49,20250102,82900,-0.97,20250306,41600,97.36,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250306,131303,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,79700,2400,2,3.10,13459740900,170022,59.90,79800,81500,76800,100400,54200,77300,79164.70,5.10,0,-20236,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7296,231.01,7.75,12,1.86,345.00,10283.00,81500,20250306,-2.21,41600,20241230,91.59,81500,-2.21,20250306,43100,84.92,20250102,81500,-2.21,20250306,41600,91.59,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250306,121302,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,79500,2200,2,2.85,12572122800,158866,55.97,79800,81500,76800,100400,54200,77300,79136.65,5.10,0,-21355,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7277,230.43,7.73,12,1.74,345.00,10283.00,81500,20250306,-2.45,41600,20241230,91.11,81500,-2.45,20250306,43100,84.45,20250102,81500,-2.45,20250306,41600,91.11,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250306,111259,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80000,2700,2,3.49,11605831950,146732,51.70,79800,81500,76800,100400,54200,77300,79095.44,5.10,0,-20604,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7323,231.88,7.78,12,1.60,345.00,10283.00,81500,20250306,-1.84,41600,20241230,92.31,81500,-1.84,20250306,43100,85.61,20250102,81500,-1.84,20250306,41600,92.31,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250306,101301,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,77400,100,2,0.13,9235588150,116526,41.05,79800,81500,77100,100400,54200,77300,79257.75,5.10,0,-21590,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7085,224.35,7.53,12,1.27,345.00,10283.00,81500,20250306,-5.03,41600,20241230,86.06,81500,-5.03,20250306,43100,79.58,20250102,81500,-5.03,20250306,41600,86.06,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250306,091307,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80300,3000,2,3.88,3199047750,40556,14.29,79800,80300,77100,100400,54200,77300,78879.77,5.10,0,-11737,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7351,232.75,7.81,12,0.44,345.00,10283.00,80300,20250306,0.00,41600,20241230,93.03,80300,0.00,20250306,43100,86.31,20250102,80300,0.00,20250306,41600,93.03,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250305,161245,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,77300,7900,2,11.38,20702648900,283002,138.32,68600,77800,67700,90200,48600,69400,73149.66,4.41,0,53808,72600,71000,68900,67300,65200,71800,68100,9,20800,100,48580,100,1,9153900,7076,224.06,7.52,12,3.09,345.00,10283.00,77800,20250305,-0.64,41600,20241230,85.82,77800,-0.64,20250305,43100,79.35,20250102,77800,-0.64,20250305,41600,85.82,20241230,0.52,N,484870,100,9 억,,403320,N,N,2,N,00,N
20250305,151252,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,76500,7100,2,10.23,19587969250,268550,131.25,68600,77800,67700,90200,48600,69400,72940.67,4.41,0,49824,72600,71000,68900,67300,65200,71800,68100,9,20800,100,48580,100,1,9153900,7003,221.74,7.44,12,2.93,345.00,10283.00,77800,20250305,-1.67,41600,20241230,83.89,77800,-1.67,20250305,43100,77.49,20250102,77800,-1.67,20250305,41600,83.89,20241230,0.52,N,484870,100,9 억,,403320,N,N,2,N,00,N
20250305,141253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,72900,3500,2,5.04,9263434900,131915,64.47,68600,72900,67700,90200,48600,69400,70223.19,4.41,0,11564,72600,71000,68900,67300,65200,71800,68100,9,20800,100,48580,100,1,9153900,6673,211.30,7.09,12,1.44,345.00,10283.00,74700,20250212,-2.41,41600,20241230,75.24,74700,-2.41,20250212,43100,69.14,20250102,74700,-2.41,20250212,41600,75.24,20241230,0.52,N,484870,100,9 억,,403320,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 161303 57 100.00 KOSPI 신고가 기계·장비 N N N N N 81400 4100 2 5.30 22397682900 279478 98.47 79800 83000 76800 100400 54200 77300 80138.44 5.10 0 -2564 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7451 235.94 7.92 12 3.05 345.00 10283.00 83000 20250306 -1.93 41600 20241230 95.67 83000 -1.93 20250306 43100 88.86 20250102 83000 -1.93 20250306 41600 95.67 20241230 0.55 N 484870 100 9 억 466634 N N 20 N 00 N
3 20250306 151304 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80600 3300 2 4.27 21941775950 273846 96.48 79800 83000 76800 100400 54200 77300 80124.51 5.10 0 -5479 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7378 233.62 7.84 12 2.99 345.00 10283.00 83000 20250306 -2.89 41600 20241230 93.75 83000 -2.89 20250306 43100 87.01 20250102 83000 -2.89 20250306 41600 93.75 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
4 20250306 141303 57 100.00 KOSPI 신고가 기계·장비 N N N N N 82100 4800 2 6.21 17927358850 224853 79.22 79800 82900 76800 100400 54200 77300 79729.24 5.10 0 -5125 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7515 237.97 7.98 12 2.46 345.00 10283.00 82900 20250306 -0.97 41600 20241230 97.36 82900 -0.97 20250306 43100 90.49 20250102 82900 -0.97 20250306 41600 97.36 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
5 20250306 131303 57 100.00 KOSPI 신고가 기계·장비 N N N N N 79700 2400 2 3.10 13459740900 170022 59.90 79800 81500 76800 100400 54200 77300 79164.70 5.10 0 -20236 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7296 231.01 7.75 12 1.86 345.00 10283.00 81500 20250306 -2.21 41600 20241230 91.59 81500 -2.21 20250306 43100 84.92 20250102 81500 -2.21 20250306 41600 91.59 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
6 20250306 121302 57 100.00 KOSPI 신고가 기계·장비 N N N N N 79500 2200 2 2.85 12572122800 158866 55.97 79800 81500 76800 100400 54200 77300 79136.65 5.10 0 -21355 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7277 230.43 7.73 12 1.74 345.00 10283.00 81500 20250306 -2.45 41600 20241230 91.11 81500 -2.45 20250306 43100 84.45 20250102 81500 -2.45 20250306 41600 91.11 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
7 20250306 111259 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80000 2700 2 3.49 11605831950 146732 51.70 79800 81500 76800 100400 54200 77300 79095.44 5.10 0 -20604 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7323 231.88 7.78 12 1.60 345.00 10283.00 81500 20250306 -1.84 41600 20241230 92.31 81500 -1.84 20250306 43100 85.61 20250102 81500 -1.84 20250306 41600 92.31 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
8 20250306 101301 57 100.00 KOSPI 신고가 기계·장비 N N N N N 77400 100 2 0.13 9235588150 116526 41.05 79800 81500 77100 100400 54200 77300 79257.75 5.10 0 -21590 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7085 224.35 7.53 12 1.27 345.00 10283.00 81500 20250306 -5.03 41600 20241230 86.06 81500 -5.03 20250306 43100 79.58 20250102 81500 -5.03 20250306 41600 86.06 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
9 20250306 091307 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80300 3000 2 3.88 3199047750 40556 14.29 79800 80300 77100 100400 54200 77300 78879.77 5.10 0 -11737 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7351 232.75 7.81 12 0.44 345.00 10283.00 80300 20250306 0.00 41600 20241230 93.03 80300 0.00 20250306 43100 86.31 20250102 80300 0.00 20250306 41600 93.03 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
10 20250305 161245 57 100.00 KOSPI 신고가 기계·장비 N N N N N 77300 7900 2 11.38 20702648900 283002 138.32 68600 77800 67700 90200 48600 69400 73149.66 4.41 0 53808 72600 71000 68900 67300 65200 71800 68100 9 20800 100 48580 100 1 9153900 7076 224.06 7.52 12 3.09 345.00 10283.00 77800 20250305 -0.64 41600 20241230 85.82 77800 -0.64 20250305 43100 79.35 20250102 77800 -0.64 20250305 41600 85.82 20241230 0.52 N 484870 100 9 억 403320 N N 2 N 00 N
11 20250305 151252 57 100.00 KOSPI 신고가 기계·장비 N N N N N 76500 7100 2 10.23 19587969250 268550 131.25 68600 77800 67700 90200 48600 69400 72940.67 4.41 0 49824 72600 71000 68900 67300 65200 71800 68100 9 20800 100 48580 100 1 9153900 7003 221.74 7.44 12 2.93 345.00 10283.00 77800 20250305 -1.67 41600 20241230 83.89 77800 -1.67 20250305 43100 77.49 20250102 77800 -1.67 20250305 41600 83.89 20241230 0.52 N 484870 100 9 억 403320 N N 2 N 00 N
12 20250305 141253 57 100.00 KOSPI 기계·장비 N N N N N 72900 3500 2 5.04 9263434900 131915 64.47 68600 72900 67700 90200 48600 69400 70223.19 4.41 0 11564 72600 71000 68900 67300 65200 71800 68100 9 20800 100 48580 100 1 9153900 6673 211.30 7.09 12 1.44 345.00 10283.00 74700 20250212 -2.41 41600 20241230 75.24 74700 -2.41 20250212 43100 69.14 20250102 74700 -2.41 20250212 41600 75.24 20241230 0.52 N 484870 100 9 억 403320 N N 2 N 00 N