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
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
20250321,160746,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,-10,5,-0.42,56166925,23636,88.33,2380,2415,2355,3100,1670,2385,2376.33,63.15,0,113,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,694,40.25,0.28,03,0.08,59.00,8537.00,3240,20240314,-26.70,2225,20241209,6.74,2590,-8.30,20250121,2275,4.40,20250318,3190,-25.55,20240321,2225,6.74,20241209,0.64,N,092440,500,146 억,,18439254,N,N,29,N,00,N
20250321,150731,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,0,3,0.00,55594480,23395,87.43,2380,2415,2355,3100,1670,2385,2376.34,63.15,0,145,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,696,40.42,0.28,03,0.08,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2275,4.84,20250318,3190,-25.24,20240321,2225,7.19,20241209,0.64,N,092440,500,146 억,,18439254,N,N,1,N,00,N
20250321,140732,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,0,3,0.00,55299345,23271,86.97,2380,2415,2355,3100,1670,2385,2376.32,63.15,0,146,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,696,40.42,0.28,03,0.08,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2275,4.84,20250318,3190,-25.24,20240321,2225,7.19,20241209,0.64,N,092440,500,146 억,,18439254,N,N,1,N,00,N
20250321,130732,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,5,2,0.21,54925650,23114,86.38,2380,2415,2355,3100,1670,2385,2376.29,63.15,0,146,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,698,40.51,0.28,03,0.08,59.00,8537.00,3240,20240314,-26.23,2225,20241209,7.42,2590,-7.72,20250121,2275,5.05,20250318,3190,-25.08,20240321,2225,7.42,20241209,0.64,N,092440,500,146 억,,18439254,N,N,1,N,00,N
20250321,120732,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,-5,5,-0.21,54072855,22756,85.04,2380,2415,2355,3100,1670,2385,2376.20,63.15,0,152,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,695,40.34,0.28,03,0.08,59.00,8537.00,3240,20240314,-26.54,2225,20241209,6.97,2590,-8.11,20250121,2275,4.62,20250318,3190,-25.39,20240321,2225,6.97,20241209,0.64,N,092440,500,146 억,,18439254,N,N,1,N,00,N
20250321,110732,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,-5,5,-0.21,53937175,22699,84.83,2380,2415,2355,3100,1670,2385,2376.19,63.15,0,154,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,695,40.34,0.28,03,0.08,59.00,8537.00,3240,20240314,-26.54,2225,20241209,6.97,2590,-8.11,20250121,2275,4.62,20250318,3190,-25.39,20240321,2225,6.97,20241209,0.64,N,092440,500,146 억,,18439254,N,N,1,N,00,N
20250321,100733,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2365,-20,5,-0.84,21795915,9170,34.27,2380,2415,2355,3100,1670,2385,2376.87,63.15,0,-168,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,691,40.08,0.28,03,0.03,59.00,8537.00,3240,20240314,-27.01,2225,20241209,6.29,2590,-8.69,20250121,2275,3.96,20250318,3190,-25.86,20240321,2225,6.29,20241209,0.64,N,092440,500,146 억,,18439254,N,N,1,N,00,N
20250321,090736,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,-10,5,-0.42,95005,40,0.15,2380,2380,2375,3100,1670,2385,2375.12,63.15,0,-29,2421,2402,2376,2357,2331,2412,2367,146,715,500,1710,5,1,29200000,694,40.25,0.28,03,0.00,59.00,8537.00,3240,20240314,-26.70,2225,20241209,6.74,2590,-8.30,20250121,2275,4.40,20250318,3190,-25.55,20240321,2225,6.74,20241209,0.64,N,092440,500,146 억,,18439254,N,N,1,N,00,N
20250320,161215,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,15,2,0.63,63436792,26758,165.45,2370,2395,2350,3080,1660,2370,2370.76,63.15,0,-162,2396,2382,2366,2352,2336,2390,2360,146,710,500,1700,5,1,29200000,696,40.42,0.28,03,0.09,59.00,8537.00,3240,20240314,-26.39,2225,20241209,7.19,2590,-7.92,20250121,2275,4.84,20250318,3190,-25.24,20240320,2225,7.19,20241209,0.64,N,092440,500,146 억,,18439416,N,N,1,N,00,N
20250320,150731,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2365,-5,5,-0.21,60742392,25626,158.45,2370,2395,2350,3080,1660,2370,2370.34,63.15,0,210,2396,2382,2366,2352,2336,2390,2360,146,710,500,1700,5,1,29200000,691,40.08,0.28,03,0.09,59.00,8537.00,3240,20240314,-27.01,2225,20241209,6.29,2590,-8.69,20250121,2275,3.96,20250318,3190,-25.86,20240320,2225,6.29,20241209,0.64,N,092440,500,146 억,,18439416,N,N,2,N,00,N
20250320,140733,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,10,2,0.42,57982827,24461,151.25,2370,2395,2350,3080,1660,2370,2370.42,63.15,0,217,2396,2382,2366,2352,2336,2390,2360,146,710,500,1700,5,1,29200000,695,40.34,0.28,03,0.08,59.00,8537.00,3240,20240314,-26.54,2225,20241209,6.97,2590,-8.11,20250121,2275,4.62,20250318,3190,-25.39,20240320,2225,6.97,20241209,0.64,N,092440,500,146 억,,18439416,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 20250321 160746 57 100.00 KOSPI 기계·장비 N N N N N 2375 -10 5 -0.42 56166925 23636 88.33 2380 2415 2355 3100 1670 2385 2376.33 63.15 0 113 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 694 40.25 0.28 03 0.08 59.00 8537.00 3240 20240314 -26.70 2225 20241209 6.74 2590 -8.30 20250121 2275 4.40 20250318 3190 -25.55 20240321 2225 6.74 20241209 0.64 N 092440 500 146 억 18439254 N N 29 N 00 N
3 20250321 150731 57 100.00 KOSPI 기계·장비 N N N N N 2385 0 3 0.00 55594480 23395 87.43 2380 2415 2355 3100 1670 2385 2376.34 63.15 0 145 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 696 40.42 0.28 03 0.08 59.00 8537.00 3240 20240314 -26.39 2225 20241209 7.19 2590 -7.92 20250121 2275 4.84 20250318 3190 -25.24 20240321 2225 7.19 20241209 0.64 N 092440 500 146 억 18439254 N N 1 N 00 N
4 20250321 140732 57 100.00 KOSPI 기계·장비 N N N N N 2385 0 3 0.00 55299345 23271 86.97 2380 2415 2355 3100 1670 2385 2376.32 63.15 0 146 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 696 40.42 0.28 03 0.08 59.00 8537.00 3240 20240314 -26.39 2225 20241209 7.19 2590 -7.92 20250121 2275 4.84 20250318 3190 -25.24 20240321 2225 7.19 20241209 0.64 N 092440 500 146 억 18439254 N N 1 N 00 N
5 20250321 130732 57 100.00 KOSPI 기계·장비 N N N N N 2390 5 2 0.21 54925650 23114 86.38 2380 2415 2355 3100 1670 2385 2376.29 63.15 0 146 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 698 40.51 0.28 03 0.08 59.00 8537.00 3240 20240314 -26.23 2225 20241209 7.42 2590 -7.72 20250121 2275 5.05 20250318 3190 -25.08 20240321 2225 7.42 20241209 0.64 N 092440 500 146 억 18439254 N N 1 N 00 N
6 20250321 120732 57 100.00 KOSPI 기계·장비 N N N N N 2380 -5 5 -0.21 54072855 22756 85.04 2380 2415 2355 3100 1670 2385 2376.20 63.15 0 152 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 695 40.34 0.28 03 0.08 59.00 8537.00 3240 20240314 -26.54 2225 20241209 6.97 2590 -8.11 20250121 2275 4.62 20250318 3190 -25.39 20240321 2225 6.97 20241209 0.64 N 092440 500 146 억 18439254 N N 1 N 00 N
7 20250321 110732 57 100.00 KOSPI 기계·장비 N N N N N 2380 -5 5 -0.21 53937175 22699 84.83 2380 2415 2355 3100 1670 2385 2376.19 63.15 0 154 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 695 40.34 0.28 03 0.08 59.00 8537.00 3240 20240314 -26.54 2225 20241209 6.97 2590 -8.11 20250121 2275 4.62 20250318 3190 -25.39 20240321 2225 6.97 20241209 0.64 N 092440 500 146 억 18439254 N N 1 N 00 N
8 20250321 100733 57 100.00 KOSPI 기계·장비 N N N N N 2365 -20 5 -0.84 21795915 9170 34.27 2380 2415 2355 3100 1670 2385 2376.87 63.15 0 -168 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 691 40.08 0.28 03 0.03 59.00 8537.00 3240 20240314 -27.01 2225 20241209 6.29 2590 -8.69 20250121 2275 3.96 20250318 3190 -25.86 20240321 2225 6.29 20241209 0.64 N 092440 500 146 억 18439254 N N 1 N 00 N
9 20250321 090736 57 100.00 KOSPI 기계·장비 N N N N N 2375 -10 5 -0.42 95005 40 0.15 2380 2380 2375 3100 1670 2385 2375.12 63.15 0 -29 2421 2402 2376 2357 2331 2412 2367 146 715 500 1710 5 1 29200000 694 40.25 0.28 03 0.00 59.00 8537.00 3240 20240314 -26.70 2225 20241209 6.74 2590 -8.30 20250121 2275 4.40 20250318 3190 -25.55 20240321 2225 6.74 20241209 0.64 N 092440 500 146 억 18439254 N N 1 N 00 N
10 20250320 161215 57 100.00 KOSPI 기계·장비 N N N N N 2385 15 2 0.63 63436792 26758 165.45 2370 2395 2350 3080 1660 2370 2370.76 63.15 0 -162 2396 2382 2366 2352 2336 2390 2360 146 710 500 1700 5 1 29200000 696 40.42 0.28 03 0.09 59.00 8537.00 3240 20240314 -26.39 2225 20241209 7.19 2590 -7.92 20250121 2275 4.84 20250318 3190 -25.24 20240320 2225 7.19 20241209 0.64 N 092440 500 146 억 18439416 N N 1 N 00 N
11 20250320 150731 57 100.00 KOSPI 기계·장비 N N N N N 2365 -5 5 -0.21 60742392 25626 158.45 2370 2395 2350 3080 1660 2370 2370.34 63.15 0 210 2396 2382 2366 2352 2336 2390 2360 146 710 500 1700 5 1 29200000 691 40.08 0.28 03 0.09 59.00 8537.00 3240 20240314 -27.01 2225 20241209 6.29 2590 -8.69 20250121 2275 3.96 20250318 3190 -25.86 20240320 2225 6.29 20241209 0.64 N 092440 500 146 억 18439416 N N 2 N 00 N
12 20250320 140733 57 100.00 KOSPI 기계·장비 N N N N N 2380 10 2 0.42 57982827 24461 151.25 2370 2395 2350 3080 1660 2370 2370.42 63.15 0 217 2396 2382 2366 2352 2336 2390 2360 146 710 500 1700 5 1 29200000 695 40.34 0.28 03 0.08 59.00 8537.00 3240 20240314 -26.54 2225 20241209 6.97 2590 -8.11 20250121 2275 4.62 20250318 3190 -25.39 20240320 2225 6.97 20241209 0.64 N 092440 500 146 억 18439416 N N 2 N 00 N