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
092440/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
20250313,160718,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,9672830,4016,64.06,2420,2420,2405,3145,1695,2420,2408.57,62.90,0,9,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,2,N,00,N
20250313,150718,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,4333540,1797,28.66,2420,2420,2410,3145,1695,2420,2411.54,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N
20250313,140717,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,4128260,1712,27.31,2420,2420,2410,3145,1695,2420,2411.37,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N
20250313,130718,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,3877100,1608,25.65,2420,2420,2410,3145,1695,2420,2411.13,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N
20250313,120718,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,3753935,1557,24.84,2420,2420,2410,3145,1695,2420,2411.01,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N
20250313,110717,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,736335,305,4.87,2420,2420,2410,3145,1695,2420,2414.21,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N
20250313,100717,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,-5,5,-0.21,420115,174,2.78,2420,2420,2410,3145,1695,2420,2414.45,62.90,0,12,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,705,40.93,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N
20250313,090719,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2410,-10,5,-0.41,84490,35,0.56,2420,2420,2410,3145,1695,2420,2414.00,62.90,0,8,2433,2426,2413,2406,2393,2430,2410,146,725,500,1740,5,1,29200000,704,40.85,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.62,2225,20241209,8.31,2590,-6.95,20250121,2315,4.10,20250212,3240,-25.62,20240314,2225,8.31,20241209,0.63,N,092440,500,146 억,,18366867,N,N,9,N,00,N
20250312,160713,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2420,5,2,0.21,15081725,6269,35.33,2415,2420,2400,3135,1695,2415,2405.76,62.90,0,271,2458,2436,2408,2386,2358,2447,2397,146,720,500,1730,5,1,29200000,707,41.02,0.28,03,0.02,59.00,8537.00,3240,20240314,-25.31,2225,20241209,8.76,2590,-6.56,20250121,2315,4.54,20250212,3240,-25.31,20240314,2225,8.76,20241209,0.64,N,092440,500,146 억,,18366596,N,N,9,N,00,N
20250312,150715,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,13908025,5784,32.60,2415,2420,2400,3135,1695,2415,2404.57,62.90,0,276,2458,2436,2408,2386,2358,2447,2397,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.02,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.64,N,092440,500,146 억,,18366596,N,N,2,N,00,N
20250312,140714,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2420,5,2,0.21,10285600,4276,24.10,2415,2420,2400,3135,1695,2415,2405.43,62.90,0,276,2458,2436,2408,2386,2358,2447,2397,146,720,500,1730,5,1,29200000,707,41.02,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.31,2225,20241209,8.76,2590,-6.56,20250121,2315,4.54,20250212,3240,-25.31,20240314,2225,8.76,20241209,0.64,N,092440,500,146 억,,18366596,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 20250313 160718 57 100.00 KOSPI 기계·장비 N N N N N 2415 -5 5 -0.21 9672830 4016 64.06 2420 2420 2405 3145 1695 2420 2408.57 62.90 0 9 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 705 40.93 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.63 N 092440 500 146 억 18366867 N N 2 N 00 N
3 20250313 150718 57 100.00 KOSPI 기계·장비 N N N N N 2415 -5 5 -0.21 4333540 1797 28.66 2420 2420 2410 3145 1695 2420 2411.54 62.90 0 12 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 705 40.93 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.63 N 092440 500 146 억 18366867 N N 9 N 00 N
4 20250313 140717 57 100.00 KOSPI 기계·장비 N N N N N 2415 -5 5 -0.21 4128260 1712 27.31 2420 2420 2410 3145 1695 2420 2411.37 62.90 0 12 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 705 40.93 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.63 N 092440 500 146 억 18366867 N N 9 N 00 N
5 20250313 130718 57 100.00 KOSPI 기계·장비 N N N N N 2415 -5 5 -0.21 3877100 1608 25.65 2420 2420 2410 3145 1695 2420 2411.13 62.90 0 12 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 705 40.93 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.63 N 092440 500 146 억 18366867 N N 9 N 00 N
6 20250313 120718 57 100.00 KOSPI 기계·장비 N N N N N 2415 -5 5 -0.21 3753935 1557 24.84 2420 2420 2410 3145 1695 2420 2411.01 62.90 0 12 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 705 40.93 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.63 N 092440 500 146 억 18366867 N N 9 N 00 N
7 20250313 110717 57 100.00 KOSPI 기계·장비 N N N N N 2415 -5 5 -0.21 736335 305 4.87 2420 2420 2410 3145 1695 2420 2414.21 62.90 0 12 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 705 40.93 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.63 N 092440 500 146 억 18366867 N N 9 N 00 N
8 20250313 100717 57 100.00 KOSPI 기계·장비 N N N N N 2415 -5 5 -0.21 420115 174 2.78 2420 2420 2410 3145 1695 2420 2414.45 62.90 0 12 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 705 40.93 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.63 N 092440 500 146 억 18366867 N N 9 N 00 N
9 20250313 090719 57 100.00 KOSPI 기계·장비 N N N N N 2410 -10 5 -0.41 84490 35 0.56 2420 2420 2410 3145 1695 2420 2414.00 62.90 0 8 2433 2426 2413 2406 2393 2430 2410 146 725 500 1740 5 1 29200000 704 40.85 0.28 03 0.00 59.00 8537.00 3240 20240314 -25.62 2225 20241209 8.31 2590 -6.95 20250121 2315 4.10 20250212 3240 -25.62 20240314 2225 8.31 20241209 0.63 N 092440 500 146 억 18366867 N N 9 N 00 N
10 20250312 160713 57 100.00 KOSPI 기계·장비 N N N N N 2420 5 2 0.21 15081725 6269 35.33 2415 2420 2400 3135 1695 2415 2405.76 62.90 0 271 2458 2436 2408 2386 2358 2447 2397 146 720 500 1730 5 1 29200000 707 41.02 0.28 03 0.02 59.00 8537.00 3240 20240314 -25.31 2225 20241209 8.76 2590 -6.56 20250121 2315 4.54 20250212 3240 -25.31 20240314 2225 8.76 20241209 0.64 N 092440 500 146 억 18366596 N N 9 N 00 N
11 20250312 150715 57 100.00 KOSPI 기계·장비 N N N N N 2415 0 3 0.00 13908025 5784 32.60 2415 2420 2400 3135 1695 2415 2404.57 62.90 0 276 2458 2436 2408 2386 2358 2447 2397 146 720 500 1730 5 1 29200000 705 40.93 0.28 03 0.02 59.00 8537.00 3240 20240314 -25.46 2225 20241209 8.54 2590 -6.76 20250121 2315 4.32 20250212 3240 -25.46 20240314 2225 8.54 20241209 0.64 N 092440 500 146 억 18366596 N N 2 N 00 N
12 20250312 140714 57 100.00 KOSPI 기계·장비 N N N N N 2420 5 2 0.21 10285600 4276 24.10 2415 2420 2400 3135 1695 2415 2405.43 62.90 0 276 2458 2436 2408 2386 2358 2447 2397 146 720 500 1730 5 1 29200000 707 41.02 0.28 03 0.01 59.00 8537.00 3240 20240314 -25.31 2225 20241209 8.76 2590 -6.56 20250121 2315 4.54 20250212 3240 -25.31 20240314 2225 8.76 20241209 0.64 N 092440 500 146 억 18366596 N N 2 N 00 N