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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079900/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
20250321,160710,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50100,-1400,5,-2.72,10019505150,199613,67.58,51100,51400,49375,66900,36100,51500,50192.77,0.23,0,15730,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,100,1,14592545,7311,24.27,4.83,12,1.37,2064.00,10372.00,71900,20250213,-30.32,14500,20241002,245.52,71900,-30.32,20250213,34200,46.49,20250110,71900,-30.32,20250213,14500,245.52,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250321,150654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50300,-1200,5,-2.33,9237291800,183989,62.29,51100,51400,49375,66900,36100,51500,50203.36,0.23,0,14142,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,100,1,14592545,7340,24.37,4.85,12,1.26,2064.00,10372.00,71900,20250213,-30.04,14500,20241002,246.90,71900,-30.04,20250213,34200,47.08,20250110,71900,-30.04,20250213,14500,246.90,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250321,140654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50300,-1200,5,-2.33,8277032625,164841,55.81,51100,51400,49375,66900,36100,51500,50209.65,0.23,0,12478,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,100,1,14592545,7340,24.37,4.85,12,1.13,2064.00,10372.00,71900,20250213,-30.04,14500,20241002,246.90,71900,-30.04,20250213,34200,47.08,20250110,71900,-30.04,20250213,14500,246.90,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250321,130655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50800,-700,5,-1.36,7508584725,149614,50.65,51100,51400,49375,66900,36100,51500,50183.49,0.23,0,15627,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,100,1,14592545,7413,24.61,4.90,12,1.03,2064.00,10372.00,71900,20250213,-29.35,14500,20241002,250.34,71900,-29.35,20250213,34200,48.54,20250110,71900,-29.35,20250213,14500,250.34,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250321,120656,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50700,-800,5,-1.55,6759268225,134874,45.66,51100,51400,49375,66900,36100,51500,50112.05,0.23,0,16855,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,100,1,14592545,7398,24.56,4.89,12,0.92,2064.00,10372.00,71900,20250213,-29.49,14500,20241002,249.66,71900,-29.49,20250213,34200,48.25,20250110,71900,-29.49,20250213,14500,249.66,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250321,110655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50400,-1100,5,-2.14,6199511025,123821,41.92,51100,51400,49375,66900,36100,51500,50064.53,0.23,0,18515,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,100,1,14592545,7355,24.42,4.86,12,0.85,2064.00,10372.00,71900,20250213,-29.90,14500,20241002,247.59,71900,-29.90,20250213,34200,47.37,20250110,71900,-29.90,20250213,14500,247.59,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250321,100655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49500,-2000,5,-3.88,5226349975,104396,35.34,51100,51400,49375,66900,36100,51500,50058.21,0.23,0,15841,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,50,1,14592545,7223,23.98,4.77,12,0.72,2064.00,10372.00,71900,20250213,-31.15,14500,20241002,241.38,71900,-31.15,20250213,34200,44.74,20250110,71900,-31.15,20250213,14500,241.38,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250321,090658,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50200,-1300,5,-2.52,1249846950,24753,8.38,51100,51400,49750,66900,36100,51500,50479.22,0.23,0,11402,57366,54432,52966,50032,48566,53700,49300,88,15400,500,31930,100,1,14592545,7325,24.32,4.84,12,0.17,2064.00,10372.00,71900,20250213,-30.18,14500,20241002,246.21,71900,-30.18,20250213,34200,46.78,20250110,71900,-30.18,20250213,14500,246.21,20241002,2.96,N,079900,500,87 억,,33339,N,N,0,N,00,N
20250320,160948,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51500,-3900,5,-7.04,15293902300,288281,84.77,55900,55900,51500,72000,38800,55400,53056.07,0.29,0,-9051,58666,57032,56066,54432,53466,56550,53950,88,16600,500,34340,100,1,14592545,7515,24.95,4.97,12,1.98,2064.00,10372.00,71900,20250213,-28.37,14500,20241002,255.17,71900,-28.37,20250213,34200,50.58,20250110,71900,-28.37,20250213,14500,255.17,20241002,2.93,N,079900,500,87 억,,42206,N,N,0,N,00,N
20250320,150654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,51700,-3700,5,-6.68,14138154450,265883,78.18,55900,55900,51500,72000,38800,55400,53174.34,0.29,0,-8561,58666,57032,56066,54432,53466,56550,53950,88,16600,500,34340,100,1,14592545,7544,25.05,4.98,12,1.82,2064.00,10372.00,71900,20250213,-28.09,14500,20241002,256.55,71900,-28.09,20250213,34200,51.17,20250110,71900,-28.09,20250213,14500,256.55,20241002,2.93,N,079900,500,87 억,,42206,N,N,0,N,00,N
20250320,140656,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,52000,-3400,5,-6.14,12666599700,237498,69.84,55900,55900,51500,72000,38800,55400,53333.49,0.29,0,-7568,58666,57032,56066,54432,53466,56550,53950,88,16600,500,34340,100,1,14592545,7588,25.19,5.01,12,1.63,2064.00,10372.00,71900,20250213,-27.68,14500,20241002,258.62,71900,-27.68,20250213,34200,52.05,20250110,71900,-27.68,20250213,14500,258.62,20241002,2.93,N,079900,500,87 억,,42206,N,N,0,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 20250321 160710 57 100.00 KOSPI 기계·장비 N N N N N 50100 -1400 5 -2.72 10019505150 199613 67.58 51100 51400 49375 66900 36100 51500 50192.77 0.23 0 15730 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 100 1 14592545 7311 24.27 4.83 12 1.37 2064.00 10372.00 71900 20250213 -30.32 14500 20241002 245.52 71900 -30.32 20250213 34200 46.49 20250110 71900 -30.32 20250213 14500 245.52 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
3 20250321 150654 57 100.00 KOSPI 기계·장비 N N N N N 50300 -1200 5 -2.33 9237291800 183989 62.29 51100 51400 49375 66900 36100 51500 50203.36 0.23 0 14142 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 100 1 14592545 7340 24.37 4.85 12 1.26 2064.00 10372.00 71900 20250213 -30.04 14500 20241002 246.90 71900 -30.04 20250213 34200 47.08 20250110 71900 -30.04 20250213 14500 246.90 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
4 20250321 140654 57 100.00 KOSPI 기계·장비 N N N N N 50300 -1200 5 -2.33 8277032625 164841 55.81 51100 51400 49375 66900 36100 51500 50209.65 0.23 0 12478 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 100 1 14592545 7340 24.37 4.85 12 1.13 2064.00 10372.00 71900 20250213 -30.04 14500 20241002 246.90 71900 -30.04 20250213 34200 47.08 20250110 71900 -30.04 20250213 14500 246.90 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
5 20250321 130655 57 100.00 KOSPI 기계·장비 N N N N N 50800 -700 5 -1.36 7508584725 149614 50.65 51100 51400 49375 66900 36100 51500 50183.49 0.23 0 15627 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 100 1 14592545 7413 24.61 4.90 12 1.03 2064.00 10372.00 71900 20250213 -29.35 14500 20241002 250.34 71900 -29.35 20250213 34200 48.54 20250110 71900 -29.35 20250213 14500 250.34 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
6 20250321 120656 57 100.00 KOSPI 기계·장비 N N N N N 50700 -800 5 -1.55 6759268225 134874 45.66 51100 51400 49375 66900 36100 51500 50112.05 0.23 0 16855 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 100 1 14592545 7398 24.56 4.89 12 0.92 2064.00 10372.00 71900 20250213 -29.49 14500 20241002 249.66 71900 -29.49 20250213 34200 48.25 20250110 71900 -29.49 20250213 14500 249.66 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
7 20250321 110655 57 100.00 KOSPI 기계·장비 N N N N N 50400 -1100 5 -2.14 6199511025 123821 41.92 51100 51400 49375 66900 36100 51500 50064.53 0.23 0 18515 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 100 1 14592545 7355 24.42 4.86 12 0.85 2064.00 10372.00 71900 20250213 -29.90 14500 20241002 247.59 71900 -29.90 20250213 34200 47.37 20250110 71900 -29.90 20250213 14500 247.59 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
8 20250321 100655 57 100.00 KOSPI 기계·장비 N N N N N 49500 -2000 5 -3.88 5226349975 104396 35.34 51100 51400 49375 66900 36100 51500 50058.21 0.23 0 15841 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 50 1 14592545 7223 23.98 4.77 12 0.72 2064.00 10372.00 71900 20250213 -31.15 14500 20241002 241.38 71900 -31.15 20250213 34200 44.74 20250110 71900 -31.15 20250213 14500 241.38 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
9 20250321 090658 57 100.00 KOSPI 기계·장비 N N N N N 50200 -1300 5 -2.52 1249846950 24753 8.38 51100 51400 49750 66900 36100 51500 50479.22 0.23 0 11402 57366 54432 52966 50032 48566 53700 49300 88 15400 500 31930 100 1 14592545 7325 24.32 4.84 12 0.17 2064.00 10372.00 71900 20250213 -30.18 14500 20241002 246.21 71900 -30.18 20250213 34200 46.78 20250110 71900 -30.18 20250213 14500 246.21 20241002 2.96 N 079900 500 87 억 33339 N N 0 N 00 N
10 20250320 160948 57 100.00 KOSPI 기계·장비 N N N N N 51500 -3900 5 -7.04 15293902300 288281 84.77 55900 55900 51500 72000 38800 55400 53056.07 0.29 0 -9051 58666 57032 56066 54432 53466 56550 53950 88 16600 500 34340 100 1 14592545 7515 24.95 4.97 12 1.98 2064.00 10372.00 71900 20250213 -28.37 14500 20241002 255.17 71900 -28.37 20250213 34200 50.58 20250110 71900 -28.37 20250213 14500 255.17 20241002 2.93 N 079900 500 87 억 42206 N N 0 N 00 N
11 20250320 150654 57 100.00 KOSPI 기계·장비 N N N N N 51700 -3700 5 -6.68 14138154450 265883 78.18 55900 55900 51500 72000 38800 55400 53174.34 0.29 0 -8561 58666 57032 56066 54432 53466 56550 53950 88 16600 500 34340 100 1 14592545 7544 25.05 4.98 12 1.82 2064.00 10372.00 71900 20250213 -28.09 14500 20241002 256.55 71900 -28.09 20250213 34200 51.17 20250110 71900 -28.09 20250213 14500 256.55 20241002 2.93 N 079900 500 87 억 42206 N N 0 N 00 N
12 20250320 140656 57 100.00 KOSPI 기계·장비 N N N N N 52000 -3400 5 -6.14 12666599700 237498 69.84 55900 55900 51500 72000 38800 55400 53333.49 0.29 0 -7568 58666 57032 56066 54432 53466 56550 53950 88 16600 500 34340 100 1 14592545 7588 25.19 5.01 12 1.63 2064.00 10372.00 71900 20250213 -27.68 14500 20241002 258.62 71900 -27.68 20250213 34200 52.05 20250110 71900 -27.68 20250213 14500 258.62 20241002 2.93 N 079900 500 87 억 42206 N N 0 N 00 N