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
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
20250313,161337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82200,5200,2,6.75,17874849600,218801,81.10,78800,83900,77000,100100,53900,77000,81694.55,4.81,0,12529,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7525,238.26,7.99,12,2.39,345.00,10283.00,88900,20250312,-7.54,41600,20241230,97.60,88900,-7.54,20250312,43100,90.72,20250102,88900,-7.54,20250312,41600,97.60,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250313,151338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82100,5100,2,6.62,17606835100,215540,79.89,78800,83900,77000,100100,53900,77000,81687.09,4.81,0,12818,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7515,237.97,7.98,12,2.35,345.00,10283.00,88900,20250312,-7.65,41600,20241230,97.36,88900,-7.65,20250312,43100,90.49,20250102,88900,-7.65,20250312,41600,97.36,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250313,141340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82000,5000,2,6.49,16033584550,196398,72.80,78800,83900,77000,100100,53900,77000,81638.23,4.81,0,12559,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7506,237.68,7.97,12,2.15,345.00,10283.00,88900,20250312,-7.76,41600,20241230,97.12,88900,-7.76,20250312,43100,90.26,20250102,88900,-7.76,20250312,41600,97.12,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250313,131338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82500,5500,2,7.14,14372512750,176256,65.33,78800,83900,77000,100100,53900,77000,81543.40,4.81,0,10078,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7552,239.13,8.02,12,1.93,345.00,10283.00,88900,20250312,-7.20,41600,20241230,98.32,88900,-7.20,20250312,43100,91.42,20250102,88900,-7.20,20250312,41600,98.32,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250313,121338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,83500,6500,2,8.44,12068581650,148396,55.00,78800,83900,77000,100100,53900,77000,81326.87,4.81,0,10239,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7644,242.03,8.12,12,1.62,345.00,10283.00,88900,20250312,-6.07,41600,20241230,100.72,88900,-6.07,20250312,43100,93.74,20250102,88900,-6.07,20250312,41600,100.72,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250313,111340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,83600,6600,2,8.57,9420127550,116676,43.25,78800,83600,77000,100100,53900,77000,80737.49,4.81,0,9686,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7653,242.32,8.13,12,1.27,345.00,10283.00,88900,20250312,-5.96,41600,20241230,100.96,88900,-5.96,20250312,43100,93.97,20250102,88900,-5.96,20250312,41600,100.96,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250313,101337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,80700,3700,2,4.81,5079561550,63949,23.70,78800,81000,77000,100100,53900,77000,79431.45,4.81,0,5643,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7387,233.91,7.85,12,0.70,345.00,10283.00,88900,20250312,-9.22,41600,20241230,93.99,88900,-9.22,20250312,43100,87.24,20250102,88900,-9.22,20250312,41600,93.99,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250313,091341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,80100,3100,2,4.03,1242521250,15664,5.81,78800,80600,77500,100100,53900,77000,79323.37,4.81,0,113,93533,85266,80633,72366,67733,82950,70050,9,23100,100,53900,100,1,9153900,7332,232.17,7.79,12,0.17,345.00,10283.00,88900,20250312,-9.90,41600,20241230,92.55,88900,-9.90,20250312,43100,85.85,20250102,88900,-9.90,20250312,41600,92.55,20241230,0.39,N,484870,100,9 억,,440642,N,N,1,N,00,N
20250312,161331,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,77000,-9100,5,-10.57,21871264900,268902,147.50,85500,88900,76000,111900,60300,86100,81343.06,4.85,0,-8461,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7049,223.19,7.49,12,2.94,345.00,10283.00,88900,20250312,-13.39,41600,20241230,85.10,88900,-13.39,20250312,43100,78.65,20250102,88900,-13.39,20250312,41600,85.10,20241230,0.38,N,484870,100,9 억,,443968,N,N,1,N,00,N
20250312,151335,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,77000,-9100,5,-10.57,21118980800,259138,142.14,85500,88900,76000,111900,60300,86100,81497.04,4.85,0,-6072,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7049,223.19,7.49,12,2.83,345.00,10283.00,88900,20250312,-13.39,41600,20241230,85.10,88900,-13.39,20250312,43100,78.65,20250102,88900,-13.39,20250312,41600,85.10,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,N,00,N
20250312,141329,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80000,-6100,5,-7.08,14259265800,170960,93.78,85500,88900,79300,111900,60300,86100,83407.03,4.85,0,-18063,93500,89800,83700,80000,73900,91650,81850,9,25800,100,60270,100,1,9153900,7323,231.88,7.78,12,1.87,345.00,10283.00,88900,20250312,-10.01,41600,20241230,92.31,88900,-10.01,20250312,43100,85.61,20250102,88900,-10.01,20250312,41600,92.31,20241230,0.38,N,484870,100,9 억,,443968,N,N,332,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 161337 57 100.00 KOSPI 기계·장비 N N N N N 82200 5200 2 6.75 17874849600 218801 81.10 78800 83900 77000 100100 53900 77000 81694.55 4.81 0 12529 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7525 238.26 7.99 12 2.39 345.00 10283.00 88900 20250312 -7.54 41600 20241230 97.60 88900 -7.54 20250312 43100 90.72 20250102 88900 -7.54 20250312 41600 97.60 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
3 20250313 151338 57 100.00 KOSPI 기계·장비 N N N N N 82100 5100 2 6.62 17606835100 215540 79.89 78800 83900 77000 100100 53900 77000 81687.09 4.81 0 12818 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7515 237.97 7.98 12 2.35 345.00 10283.00 88900 20250312 -7.65 41600 20241230 97.36 88900 -7.65 20250312 43100 90.49 20250102 88900 -7.65 20250312 41600 97.36 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
4 20250313 141340 57 100.00 KOSPI 기계·장비 N N N N N 82000 5000 2 6.49 16033584550 196398 72.80 78800 83900 77000 100100 53900 77000 81638.23 4.81 0 12559 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7506 237.68 7.97 12 2.15 345.00 10283.00 88900 20250312 -7.76 41600 20241230 97.12 88900 -7.76 20250312 43100 90.26 20250102 88900 -7.76 20250312 41600 97.12 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
5 20250313 131338 57 100.00 KOSPI 기계·장비 N N N N N 82500 5500 2 7.14 14372512750 176256 65.33 78800 83900 77000 100100 53900 77000 81543.40 4.81 0 10078 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7552 239.13 8.02 12 1.93 345.00 10283.00 88900 20250312 -7.20 41600 20241230 98.32 88900 -7.20 20250312 43100 91.42 20250102 88900 -7.20 20250312 41600 98.32 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
6 20250313 121338 57 100.00 KOSPI 기계·장비 N N N N N 83500 6500 2 8.44 12068581650 148396 55.00 78800 83900 77000 100100 53900 77000 81326.87 4.81 0 10239 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7644 242.03 8.12 12 1.62 345.00 10283.00 88900 20250312 -6.07 41600 20241230 100.72 88900 -6.07 20250312 43100 93.74 20250102 88900 -6.07 20250312 41600 100.72 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
7 20250313 111340 57 100.00 KOSPI 기계·장비 N N N N N 83600 6600 2 8.57 9420127550 116676 43.25 78800 83600 77000 100100 53900 77000 80737.49 4.81 0 9686 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7653 242.32 8.13 12 1.27 345.00 10283.00 88900 20250312 -5.96 41600 20241230 100.96 88900 -5.96 20250312 43100 93.97 20250102 88900 -5.96 20250312 41600 100.96 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
8 20250313 101337 57 100.00 KOSPI 기계·장비 N N N N N 80700 3700 2 4.81 5079561550 63949 23.70 78800 81000 77000 100100 53900 77000 79431.45 4.81 0 5643 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7387 233.91 7.85 12 0.70 345.00 10283.00 88900 20250312 -9.22 41600 20241230 93.99 88900 -9.22 20250312 43100 87.24 20250102 88900 -9.22 20250312 41600 93.99 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
9 20250313 091341 57 100.00 KOSPI 기계·장비 N N N N N 80100 3100 2 4.03 1242521250 15664 5.81 78800 80600 77500 100100 53900 77000 79323.37 4.81 0 113 93533 85266 80633 72366 67733 82950 70050 9 23100 100 53900 100 1 9153900 7332 232.17 7.79 12 0.17 345.00 10283.00 88900 20250312 -9.90 41600 20241230 92.55 88900 -9.90 20250312 43100 85.85 20250102 88900 -9.90 20250312 41600 92.55 20241230 0.39 N 484870 100 9 억 440642 N N 1 N 00 N
10 20250312 161331 57 100.00 KOSPI 신고가 기계·장비 N N N N N 77000 -9100 5 -10.57 21871264900 268902 147.50 85500 88900 76000 111900 60300 86100 81343.06 4.85 0 -8461 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7049 223.19 7.49 12 2.94 345.00 10283.00 88900 20250312 -13.39 41600 20241230 85.10 88900 -13.39 20250312 43100 78.65 20250102 88900 -13.39 20250312 41600 85.10 20241230 0.38 N 484870 100 9 억 443968 N N 1 N 00 N
11 20250312 151335 57 100.00 KOSPI 신고가 기계·장비 N N N N N 77000 -9100 5 -10.57 21118980800 259138 142.14 85500 88900 76000 111900 60300 86100 81497.04 4.85 0 -6072 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7049 223.19 7.49 12 2.83 345.00 10283.00 88900 20250312 -13.39 41600 20241230 85.10 88900 -13.39 20250312 43100 78.65 20250102 88900 -13.39 20250312 41600 85.10 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N
12 20250312 141329 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80000 -6100 5 -7.08 14259265800 170960 93.78 85500 88900 79300 111900 60300 86100 83407.03 4.85 0 -18063 93500 89800 83700 80000 73900 91650 81850 9 25800 100 60270 100 1 9153900 7323 231.88 7.78 12 1.87 345.00 10283.00 88900 20250312 -10.01 41600 20241230 92.31 88900 -10.01 20250312 43100 85.61 20250102 88900 -10.01 20250312 41600 92.31 20241230 0.38 N 484870 100 9 억 443968 N N 332 N 00 N