ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
082740/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
20250313,160648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23700,300,2,1.28,34203639850,1430672,37.75,23450,24450,23450,30400,16400,23400,23907.90,8.93,0,85565,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19777,-3950.00,7.56,12,1.71,-6.00,3135.00,28750,20250214,-17.57,8710,20240313,172.10,28750,-17.57,20250214,17820,33.00,20250106,28750,-17.57,20250214,8710,172.10,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,26202,N,00,N
20250313,150649,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23550,150,2,0.64,32704115150,1367415,36.08,23450,24450,23450,30400,16400,23400,23917.18,8.93,0,86021,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19652,-3925.00,7.51,12,1.64,-6.00,3135.00,28750,20250214,-18.09,8710,20240313,170.38,28750,-18.09,20250214,17820,32.15,20250106,28750,-18.09,20250214,8710,170.38,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N
20250313,140648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23600,200,2,0.85,30403866825,1270224,33.52,23450,24450,23450,30400,16400,23400,23936.32,8.93,0,77780,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19694,-3933.33,7.53,12,1.52,-6.00,3135.00,28750,20250214,-17.91,8710,20240313,170.95,28750,-17.91,20250214,17820,32.44,20250106,28750,-17.91,20250214,8710,170.95,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N
20250313,130648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23550,150,2,0.64,27717561675,1156158,30.51,23450,24450,23450,30400,16400,23400,23974.43,8.93,0,85049,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19652,-3925.00,7.51,12,1.39,-6.00,3135.00,28750,20250214,-18.09,8710,20240313,170.38,28750,-18.09,20250214,17820,32.15,20250106,28750,-18.09,20250214,8710,170.38,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N
20250313,120648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23600,200,2,0.85,26050173875,1085609,28.65,23450,24450,23450,30400,16400,23400,23996.54,8.93,0,90558,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19694,-3933.33,7.53,12,1.30,-6.00,3135.00,28750,20250214,-17.91,8710,20240313,170.95,28750,-17.91,20250214,17820,32.44,20250106,28750,-17.91,20250214,8710,170.95,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N
20250313,110647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23850,450,2,1.92,23319021050,970338,25.61,23450,24450,23450,30400,16400,23400,24032.61,8.93,0,68356,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,19902,-3975.00,7.61,12,1.16,-6.00,3135.00,28750,20250214,-17.04,8710,20240313,173.82,28750,-17.04,20250214,17820,33.84,20250106,28750,-17.04,20250214,8710,173.82,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N
20250313,100647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24000,600,2,2.56,19632055950,816246,21.54,23450,24450,23450,30400,16400,23400,24052.56,8.93,0,54499,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,20027,-4000.00,7.66,12,0.98,-6.00,3135.00,28750,20250214,-16.52,8710,20240313,175.55,28750,-16.52,20250214,17820,34.68,20250106,28750,-16.52,20250214,8710,175.55,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N
20250313,090649,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24200,800,2,3.42,5243233550,220116,5.81,23450,24350,23450,30400,16400,23400,23822.54,8.93,0,-5344,26933,25166,24183,22416,21433,24675,21925,834,7000,1000,16840,50,1,83447142,20194,-4033.33,7.72,12,0.26,-6.00,3135.00,28750,20250214,-15.83,8710,20240313,177.84,28750,-15.83,20250214,17820,35.80,20250106,28750,-15.83,20250214,8710,177.84,20240313,2.48,N,082740,1000,834 억,,7452792,N,N,33667,N,00,N
20250312,160644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23400,-1600,5,-6.40,92003910150,3747514,125.61,25100,25950,23200,32500,17500,25000,24554.33,9.16,0,-185894,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,19527,-3900.00,7.46,12,4.49,-6.00,3135.00,28750,20250214,-18.61,8370,20240228,179.57,28750,-18.61,20250214,17820,31.31,20250106,28750,-18.61,20250214,8710,168.66,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,33615,N,00,N
20250312,150646,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23375,-1625,5,-6.50,86385360725,3507042,117.55,25100,25950,23300,32500,17500,25000,24631.78,9.16,0,-209361,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,19506,-3895.83,7.46,12,4.20,-6.00,3135.00,28750,20250214,-18.70,8370,20240228,179.27,28750,-18.70,20250214,17820,31.17,20250106,28750,-18.70,20250214,8710,168.37,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,N,00,N
20250312,140645,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24100,-900,5,-3.60,65319199700,2615281,87.66,25100,25950,24100,32500,17500,25000,24975.96,9.16,0,-172964,26266,25632,24866,24232,23466,25950,24550,834,7500,1000,18000,50,1,83447142,20111,-4016.67,7.69,12,3.13,-6.00,3135.00,28750,20250214,-16.17,8370,20240228,187.93,28750,-16.17,20250214,17820,35.24,20250106,28750,-16.17,20250214,8710,176.69,20240313,2.44,N,082740,1000,834 억,,7645729,N,N,6521,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 20250313 160648 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23700 300 2 1.28 34203639850 1430672 37.75 23450 24450 23450 30400 16400 23400 23907.90 8.93 0 85565 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 19777 -3950.00 7.56 12 1.71 -6.00 3135.00 28750 20250214 -17.57 8710 20240313 172.10 28750 -17.57 20250214 17820 33.00 20250106 28750 -17.57 20250214 8710 172.10 20240313 2.48 N 082740 1000 834 억 7452792 N N 26202 N 00 N
3 20250313 150649 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23550 150 2 0.64 32704115150 1367415 36.08 23450 24450 23450 30400 16400 23400 23917.18 8.93 0 86021 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 19652 -3925.00 7.51 12 1.64 -6.00 3135.00 28750 20250214 -18.09 8710 20240313 170.38 28750 -18.09 20250214 17820 32.15 20250106 28750 -18.09 20250214 8710 170.38 20240313 2.48 N 082740 1000 834 억 7452792 N N 33667 N 00 N
4 20250313 140648 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23600 200 2 0.85 30403866825 1270224 33.52 23450 24450 23450 30400 16400 23400 23936.32 8.93 0 77780 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 19694 -3933.33 7.53 12 1.52 -6.00 3135.00 28750 20250214 -17.91 8710 20240313 170.95 28750 -17.91 20250214 17820 32.44 20250106 28750 -17.91 20250214 8710 170.95 20240313 2.48 N 082740 1000 834 억 7452792 N N 33667 N 00 N
5 20250313 130648 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23550 150 2 0.64 27717561675 1156158 30.51 23450 24450 23450 30400 16400 23400 23974.43 8.93 0 85049 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 19652 -3925.00 7.51 12 1.39 -6.00 3135.00 28750 20250214 -18.09 8710 20240313 170.38 28750 -18.09 20250214 17820 32.15 20250106 28750 -18.09 20250214 8710 170.38 20240313 2.48 N 082740 1000 834 억 7452792 N N 33667 N 00 N
6 20250313 120648 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23600 200 2 0.85 26050173875 1085609 28.65 23450 24450 23450 30400 16400 23400 23996.54 8.93 0 90558 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 19694 -3933.33 7.53 12 1.30 -6.00 3135.00 28750 20250214 -17.91 8710 20240313 170.95 28750 -17.91 20250214 17820 32.44 20250106 28750 -17.91 20250214 8710 170.95 20240313 2.48 N 082740 1000 834 억 7452792 N N 33667 N 00 N
7 20250313 110647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23850 450 2 1.92 23319021050 970338 25.61 23450 24450 23450 30400 16400 23400 24032.61 8.93 0 68356 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 19902 -3975.00 7.61 12 1.16 -6.00 3135.00 28750 20250214 -17.04 8710 20240313 173.82 28750 -17.04 20250214 17820 33.84 20250106 28750 -17.04 20250214 8710 173.82 20240313 2.48 N 082740 1000 834 억 7452792 N N 33667 N 00 N
8 20250313 100647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24000 600 2 2.56 19632055950 816246 21.54 23450 24450 23450 30400 16400 23400 24052.56 8.93 0 54499 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 20027 -4000.00 7.66 12 0.98 -6.00 3135.00 28750 20250214 -16.52 8710 20240313 175.55 28750 -16.52 20250214 17820 34.68 20250106 28750 -16.52 20250214 8710 175.55 20240313 2.48 N 082740 1000 834 억 7452792 N N 33667 N 00 N
9 20250313 090649 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24200 800 2 3.42 5243233550 220116 5.81 23450 24350 23450 30400 16400 23400 23822.54 8.93 0 -5344 26933 25166 24183 22416 21433 24675 21925 834 7000 1000 16840 50 1 83447142 20194 -4033.33 7.72 12 0.26 -6.00 3135.00 28750 20250214 -15.83 8710 20240313 177.84 28750 -15.83 20250214 17820 35.80 20250106 28750 -15.83 20250214 8710 177.84 20240313 2.48 N 082740 1000 834 억 7452792 N N 33667 N 00 N
10 20250312 160644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23400 -1600 5 -6.40 92003910150 3747514 125.61 25100 25950 23200 32500 17500 25000 24554.33 9.16 0 -185894 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 19527 -3900.00 7.46 12 4.49 -6.00 3135.00 28750 20250214 -18.61 8370 20240228 179.57 28750 -18.61 20250214 17820 31.31 20250106 28750 -18.61 20250214 8710 168.66 20240313 2.44 N 082740 1000 834 억 7645729 N N 33615 N 00 N
11 20250312 150646 55 60.00 KOSPI 기계·장비 N N N Y 60 N 23375 -1625 5 -6.50 86385360725 3507042 117.55 25100 25950 23300 32500 17500 25000 24631.78 9.16 0 -209361 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 19506 -3895.83 7.46 12 4.20 -6.00 3135.00 28750 20250214 -18.70 8370 20240228 179.27 28750 -18.70 20250214 17820 31.17 20250106 28750 -18.70 20250214 8710 168.37 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N
12 20250312 140645 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24100 -900 5 -3.60 65319199700 2615281 87.66 25100 25950 24100 32500 17500 25000 24975.96 9.16 0 -172964 26266 25632 24866 24232 23466 25950 24550 834 7500 1000 18000 50 1 83447142 20111 -4016.67 7.69 12 3.13 -6.00 3135.00 28750 20250214 -16.17 8370 20240228 187.93 28750 -16.17 20250214 17820 35.24 20250106 28750 -16.17 20250214 8710 176.69 20240313 2.44 N 082740 1000 834 억 7645729 N N 6521 N 00 N