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
100840/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
20250313,160740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34200,2350,2,7.38,9865513725,297276,58.30,31850,34300,31600,41400,22300,31850,33186.25,2.53,0,-16167,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,7073,20.42,2.21,12,1.44,1675.00,15498.00,38400,20250306,-10.94,7767,20240307,340.32,38400,-10.94,20250306,21250,60.94,20250103,38400,-10.94,20250306,9450,261.90,20240530,1.76,N,100840,500,103 억,,522323,N,N,58,N,00,N
20250313,150740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34050,2200,2,6.91,9140363925,276035,54.14,31850,34050,31600,41400,22300,31850,33113.06,2.53,0,-6407,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,7042,20.33,2.20,12,1.33,1675.00,15498.00,38400,20250306,-11.33,7767,20240307,338.39,38400,-11.33,20250306,21250,60.24,20250103,38400,-11.33,20250306,9450,260.32,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N
20250313,140739,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33300,1450,2,4.55,7694565775,232980,45.69,31850,33900,31600,41400,22300,31850,33026.72,2.53,0,-4770,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,6887,19.88,2.15,12,1.13,1675.00,15498.00,38400,20250306,-13.28,7767,20240307,328.74,38400,-13.28,20250306,21250,56.71,20250103,38400,-13.28,20250306,9450,252.38,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N
20250313,130740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33500,1650,2,5.18,6968760700,211176,41.42,31850,33900,31600,41400,22300,31850,32999.78,2.53,0,-7250,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,6928,20.00,2.16,12,1.02,1675.00,15498.00,38400,20250306,-12.76,7767,20240307,331.31,38400,-12.76,20250306,21250,57.65,20250103,38400,-12.76,20250306,9450,254.50,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N
20250313,120740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33350,1500,2,4.71,5950997250,180853,35.47,31850,33700,31600,41400,22300,31850,32905.16,2.53,0,-4192,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,6897,19.91,2.15,12,0.87,1675.00,15498.00,38400,20250306,-13.15,7767,20240307,329.38,38400,-13.15,20250306,21250,56.94,20250103,38400,-13.15,20250306,9450,252.91,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N
20250313,110740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33450,1600,2,5.02,5068495425,154279,30.26,31850,33700,31600,41400,22300,31850,32852.79,2.53,0,-3872,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,6918,19.97,2.16,12,0.75,1675.00,15498.00,38400,20250306,-12.89,7767,20240307,330.67,38400,-12.89,20250306,21250,57.41,20250103,38400,-12.89,20250306,9450,253.97,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N
20250313,100739,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33000,1150,2,3.61,3552223100,108847,21.35,31850,33400,31600,41400,22300,31850,32635.01,2.53,0,-4805,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,6825,19.70,2.13,12,0.53,1675.00,15498.00,38400,20250306,-14.06,7767,20240307,324.87,38400,-14.06,20250306,21250,55.29,20250103,38400,-14.06,20250306,9450,249.21,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N
20250313,090741,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31800,-50,5,-0.16,556418150,17478,3.43,31850,32350,31600,41400,22300,31850,31835.34,2.53,0,-2878,37483,34666,33083,30266,28683,33875,29475,103,9550,500,22930,50,1,20680783,6576,18.99,2.05,12,0.08,1675.00,15498.00,38400,20250306,-17.19,7767,20240307,309.42,38400,-17.19,20250306,21250,49.65,20250103,38400,-17.19,20250306,9450,236.51,20240530,1.76,N,100840,500,103 억,,522323,N,N,30,N,00,N
20250312,160735,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31850,-2300,5,-6.73,17004006050,506236,143.65,34650,35900,31500,44350,23950,34150,33594.46,2.56,0,-35701,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,6587,19.01,2.06,12,2.45,1675.00,15498.00,38400,20250306,-17.06,7767,20240307,310.07,38400,-17.06,20250306,21250,49.88,20250103,38400,-17.06,20250306,9450,237.04,20240530,1.83,N,100840,500,103 억,,529929,N,N,30,N,00,N
20250312,150737,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32050,-2100,5,-6.15,14770488825,435924,123.70,34650,35900,31550,44350,23950,34150,33882.56,2.56,0,-14197,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,6628,19.13,2.07,12,2.11,1675.00,15498.00,38400,20250306,-16.54,7767,20240307,312.64,38400,-16.54,20250306,21250,50.82,20250103,38400,-16.54,20250306,9450,239.15,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,N,00,N
20250312,140735,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34500,350,2,1.02,7728447450,220575,62.59,34650,35900,34050,44350,23950,34150,35041.79,2.56,0,-23535,36583,35366,34083,32866,31583,35975,33475,103,10200,500,24580,50,1,20680783,7135,20.60,2.23,12,1.07,1675.00,15498.00,38400,20250306,-10.16,7767,20240307,344.19,38400,-10.16,20250306,21250,62.35,20250103,38400,-10.16,20250306,9450,265.08,20240530,1.83,N,100840,500,103 억,,529929,N,N,136,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 160740 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34200 2350 2 7.38 9865513725 297276 58.30 31850 34300 31600 41400 22300 31850 33186.25 2.53 0 -16167 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 7073 20.42 2.21 12 1.44 1675.00 15498.00 38400 20250306 -10.94 7767 20240307 340.32 38400 -10.94 20250306 21250 60.94 20250103 38400 -10.94 20250306 9450 261.90 20240530 1.76 N 100840 500 103 억 522323 N N 58 N 00 N
3 20250313 150740 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34050 2200 2 6.91 9140363925 276035 54.14 31850 34050 31600 41400 22300 31850 33113.06 2.53 0 -6407 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 7042 20.33 2.20 12 1.33 1675.00 15498.00 38400 20250306 -11.33 7767 20240307 338.39 38400 -11.33 20250306 21250 60.24 20250103 38400 -11.33 20250306 9450 260.32 20240530 1.76 N 100840 500 103 억 522323 N N 30 N 00 N
4 20250313 140739 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33300 1450 2 4.55 7694565775 232980 45.69 31850 33900 31600 41400 22300 31850 33026.72 2.53 0 -4770 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 6887 19.88 2.15 12 1.13 1675.00 15498.00 38400 20250306 -13.28 7767 20240307 328.74 38400 -13.28 20250306 21250 56.71 20250103 38400 -13.28 20250306 9450 252.38 20240530 1.76 N 100840 500 103 억 522323 N N 30 N 00 N
5 20250313 130740 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33500 1650 2 5.18 6968760700 211176 41.42 31850 33900 31600 41400 22300 31850 32999.78 2.53 0 -7250 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 6928 20.00 2.16 12 1.02 1675.00 15498.00 38400 20250306 -12.76 7767 20240307 331.31 38400 -12.76 20250306 21250 57.65 20250103 38400 -12.76 20250306 9450 254.50 20240530 1.76 N 100840 500 103 억 522323 N N 30 N 00 N
6 20250313 120740 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33350 1500 2 4.71 5950997250 180853 35.47 31850 33700 31600 41400 22300 31850 32905.16 2.53 0 -4192 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 6897 19.91 2.15 12 0.87 1675.00 15498.00 38400 20250306 -13.15 7767 20240307 329.38 38400 -13.15 20250306 21250 56.94 20250103 38400 -13.15 20250306 9450 252.91 20240530 1.76 N 100840 500 103 억 522323 N N 30 N 00 N
7 20250313 110740 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33450 1600 2 5.02 5068495425 154279 30.26 31850 33700 31600 41400 22300 31850 32852.79 2.53 0 -3872 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 6918 19.97 2.16 12 0.75 1675.00 15498.00 38400 20250306 -12.89 7767 20240307 330.67 38400 -12.89 20250306 21250 57.41 20250103 38400 -12.89 20250306 9450 253.97 20240530 1.76 N 100840 500 103 억 522323 N N 30 N 00 N
8 20250313 100739 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33000 1150 2 3.61 3552223100 108847 21.35 31850 33400 31600 41400 22300 31850 32635.01 2.53 0 -4805 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 6825 19.70 2.13 12 0.53 1675.00 15498.00 38400 20250306 -14.06 7767 20240307 324.87 38400 -14.06 20250306 21250 55.29 20250103 38400 -14.06 20250306 9450 249.21 20240530 1.76 N 100840 500 103 억 522323 N N 30 N 00 N
9 20250313 090741 55 60.00 KOSPI 기계·장비 N N N Y 60 N 31800 -50 5 -0.16 556418150 17478 3.43 31850 32350 31600 41400 22300 31850 31835.34 2.53 0 -2878 37483 34666 33083 30266 28683 33875 29475 103 9550 500 22930 50 1 20680783 6576 18.99 2.05 12 0.08 1675.00 15498.00 38400 20250306 -17.19 7767 20240307 309.42 38400 -17.19 20250306 21250 49.65 20250103 38400 -17.19 20250306 9450 236.51 20240530 1.76 N 100840 500 103 억 522323 N N 30 N 00 N
10 20250312 160735 55 60.00 KOSPI 기계·장비 N N N Y 60 N 31850 -2300 5 -6.73 17004006050 506236 143.65 34650 35900 31500 44350 23950 34150 33594.46 2.56 0 -35701 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 6587 19.01 2.06 12 2.45 1675.00 15498.00 38400 20250306 -17.06 7767 20240307 310.07 38400 -17.06 20250306 21250 49.88 20250103 38400 -17.06 20250306 9450 237.04 20240530 1.83 N 100840 500 103 억 529929 N N 30 N 00 N
11 20250312 150737 55 60.00 KOSPI 기계·장비 N N N Y 60 N 32050 -2100 5 -6.15 14770488825 435924 123.70 34650 35900 31550 44350 23950 34150 33882.56 2.56 0 -14197 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 6628 19.13 2.07 12 2.11 1675.00 15498.00 38400 20250306 -16.54 7767 20240307 312.64 38400 -16.54 20250306 21250 50.82 20250103 38400 -16.54 20250306 9450 239.15 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N
12 20250312 140735 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34500 350 2 1.02 7728447450 220575 62.59 34650 35900 34050 44350 23950 34150 35041.79 2.56 0 -23535 36583 35366 34083 32866 31583 35975 33475 103 10200 500 24580 50 1 20680783 7135 20.60 2.23 12 1.07 1675.00 15498.00 38400 20250306 -10.16 7767 20240307 344.19 38400 -10.16 20250306 21250 62.35 20250103 38400 -10.16 20250306 9450 265.08 20240530 1.83 N 100840 500 103 억 529929 N N 136 N 00 N