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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,61300,2200,2,3.72,61865389250,1031162,171.02,58700,61500,57100,76800,41400,59100,59986.43,0.99,0,-15682,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8945,32.52,8.35,12,7.07,1885.00,7337.00,71900,20250213,-14.74,14500,20241002,322.76,71900,-14.74,20250213,34200,79.24,20250110,71900,-14.74,20250213,14500,322.76,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250307,150632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60400,1300,2,2.20,54666773750,913304,151.47,58700,61200,57100,76800,41400,59100,59859.33,0.99,0,-3393,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8814,32.04,8.23,12,6.26,1885.00,7337.00,71900,20250213,-15.99,14500,20241002,316.55,71900,-15.99,20250213,34200,76.61,20250110,71900,-15.99,20250213,14500,316.55,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250307,140630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59600,500,2,0.85,42265807000,708667,117.53,58700,61000,57100,76800,41400,59100,59644.31,0.99,0,4785,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8697,31.62,8.12,12,4.86,1885.00,7337.00,71900,20250213,-17.11,14500,20241002,311.03,71900,-17.11,20250213,34200,74.27,20250110,71900,-17.11,20250213,14500,311.03,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250307,130631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60300,1200,2,2.03,37896223400,636153,105.51,58700,61000,57100,76800,41400,59100,59573.87,0.99,0,-5254,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8799,31.99,8.22,12,4.36,1885.00,7337.00,71900,20250213,-16.13,14500,20241002,315.86,71900,-16.13,20250213,34200,76.32,20250110,71900,-16.13,20250213,14500,315.86,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250307,120632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59800,700,2,1.18,34031383800,572070,94.88,58700,61000,57100,76800,41400,59100,59490.84,0.99,0,-19142,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8726,31.72,8.15,12,3.92,1885.00,7337.00,71900,20250213,-16.83,14500,20241002,312.41,71900,-16.83,20250213,34200,74.85,20250110,71900,-16.83,20250213,14500,312.41,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250307,110630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60400,1300,2,2.20,27765273600,467675,77.56,58700,61000,57100,76800,41400,59100,59371.02,0.99,0,-2158,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8814,32.04,8.23,12,3.20,1885.00,7337.00,71900,20250213,-15.99,14500,20241002,316.55,71900,-15.99,20250213,34200,76.61,20250110,71900,-15.99,20250213,14500,316.55,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250307,100628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58650,-450,5,-0.76,10925193800,186411,30.92,58700,59800,57100,76800,41400,59100,58597.46,0.99,0,-17126,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8559,31.11,7.99,12,1.28,1885.00,7337.00,71900,20250213,-18.43,14500,20241002,304.48,71900,-18.43,20250213,34200,71.49,20250110,71900,-18.43,20250213,14500,304.48,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250307,090632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57500,-1600,5,-2.71,2486204850,42925,7.12,58700,58700,57100,76800,41400,59100,57800.26,0.99,0,-13037,60833,59966,58333,57466,55833,60400,57900,88,17700,500,36640,100,1,14592545,8391,30.50,7.84,12,0.29,1885.00,7337.00,71900,20250213,-20.03,14500,20241002,296.55,71900,-20.03,20250213,34200,68.13,20250110,71900,-20.03,20250213,14500,296.55,20241002,3.03,N,079900,500,87 억,,145006,N,N,3,N,00,N
20250306,160627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59100,400,2,0.68,34389300450,592290,21.74,58900,59200,56700,76300,41100,58700,58054.98,1.19,0,-28608,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8624,31.35,8.06,12,4.06,1885.00,7337.00,71900,20250213,-17.80,14500,20241002,307.59,71900,-17.80,20250213,34200,72.81,20250110,71900,-17.80,20250213,14500,307.59,20241002,3.01,N,079900,500,87 억,,174346,N,N,3,N,00,N
20250306,150626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58100,-600,5,-1.02,32001910000,551709,20.25,58900,59200,56700,76300,41100,58700,58000.56,1.19,0,-24056,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8478,30.82,7.92,12,3.78,1885.00,7337.00,71900,20250213,-19.19,14500,20241002,300.69,71900,-19.19,20250213,34200,69.88,20250110,71900,-19.19,20250213,14500,300.69,20241002,3.01,N,079900,500,87 억,,174346,N,N,0,N,00,N
20250306,140625,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58750,50,2,0.09,27605085850,476592,17.50,58900,59200,56700,76300,41100,58700,57916.01,1.19,0,-24512,63366,61032,57866,55532,52366,62200,56700,88,17600,500,36390,100,1,14592545,8573,31.17,8.01,12,3.27,1885.00,7337.00,71900,20250213,-18.29,14500,20241002,305.17,71900,-18.29,20250213,34200,71.78,20250110,71900,-18.29,20250213,14500,305.17,20241002,3.01,N,079900,500,87 억,,174346,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 20250307 160629 57 100.00 KOSPI 기계·장비 N N N N N 61300 2200 2 3.72 61865389250 1031162 171.02 58700 61500 57100 76800 41400 59100 59986.43 0.99 0 -15682 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8945 32.52 8.35 12 7.07 1885.00 7337.00 71900 20250213 -14.74 14500 20241002 322.76 71900 -14.74 20250213 34200 79.24 20250110 71900 -14.74 20250213 14500 322.76 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
3 20250307 150632 57 100.00 KOSPI 기계·장비 N N N N N 60400 1300 2 2.20 54666773750 913304 151.47 58700 61200 57100 76800 41400 59100 59859.33 0.99 0 -3393 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8814 32.04 8.23 12 6.26 1885.00 7337.00 71900 20250213 -15.99 14500 20241002 316.55 71900 -15.99 20250213 34200 76.61 20250110 71900 -15.99 20250213 14500 316.55 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
4 20250307 140630 57 100.00 KOSPI 기계·장비 N N N N N 59600 500 2 0.85 42265807000 708667 117.53 58700 61000 57100 76800 41400 59100 59644.31 0.99 0 4785 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8697 31.62 8.12 12 4.86 1885.00 7337.00 71900 20250213 -17.11 14500 20241002 311.03 71900 -17.11 20250213 34200 74.27 20250110 71900 -17.11 20250213 14500 311.03 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
5 20250307 130631 57 100.00 KOSPI 기계·장비 N N N N N 60300 1200 2 2.03 37896223400 636153 105.51 58700 61000 57100 76800 41400 59100 59573.87 0.99 0 -5254 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8799 31.99 8.22 12 4.36 1885.00 7337.00 71900 20250213 -16.13 14500 20241002 315.86 71900 -16.13 20250213 34200 76.32 20250110 71900 -16.13 20250213 14500 315.86 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
6 20250307 120632 57 100.00 KOSPI 기계·장비 N N N N N 59800 700 2 1.18 34031383800 572070 94.88 58700 61000 57100 76800 41400 59100 59490.84 0.99 0 -19142 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8726 31.72 8.15 12 3.92 1885.00 7337.00 71900 20250213 -16.83 14500 20241002 312.41 71900 -16.83 20250213 34200 74.85 20250110 71900 -16.83 20250213 14500 312.41 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
7 20250307 110630 57 100.00 KOSPI 기계·장비 N N N N N 60400 1300 2 2.20 27765273600 467675 77.56 58700 61000 57100 76800 41400 59100 59371.02 0.99 0 -2158 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8814 32.04 8.23 12 3.20 1885.00 7337.00 71900 20250213 -15.99 14500 20241002 316.55 71900 -15.99 20250213 34200 76.61 20250110 71900 -15.99 20250213 14500 316.55 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
8 20250307 100628 57 100.00 KOSPI 기계·장비 N N N N N 58650 -450 5 -0.76 10925193800 186411 30.92 58700 59800 57100 76800 41400 59100 58597.46 0.99 0 -17126 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8559 31.11 7.99 12 1.28 1885.00 7337.00 71900 20250213 -18.43 14500 20241002 304.48 71900 -18.43 20250213 34200 71.49 20250110 71900 -18.43 20250213 14500 304.48 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
9 20250307 090632 57 100.00 KOSPI 기계·장비 N N N N N 57500 -1600 5 -2.71 2486204850 42925 7.12 58700 58700 57100 76800 41400 59100 57800.26 0.99 0 -13037 60833 59966 58333 57466 55833 60400 57900 88 17700 500 36640 100 1 14592545 8391 30.50 7.84 12 0.29 1885.00 7337.00 71900 20250213 -20.03 14500 20241002 296.55 71900 -20.03 20250213 34200 68.13 20250110 71900 -20.03 20250213 14500 296.55 20241002 3.03 N 079900 500 87 억 145006 N N 3 N 00 N
10 20250306 160627 57 100.00 KOSPI 기계·장비 N N N N N 59100 400 2 0.68 34389300450 592290 21.74 58900 59200 56700 76300 41100 58700 58054.98 1.19 0 -28608 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8624 31.35 8.06 12 4.06 1885.00 7337.00 71900 20250213 -17.80 14500 20241002 307.59 71900 -17.80 20250213 34200 72.81 20250110 71900 -17.80 20250213 14500 307.59 20241002 3.01 N 079900 500 87 억 174346 N N 3 N 00 N
11 20250306 150626 57 100.00 KOSPI 기계·장비 N N N N N 58100 -600 5 -1.02 32001910000 551709 20.25 58900 59200 56700 76300 41100 58700 58000.56 1.19 0 -24056 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8478 30.82 7.92 12 3.78 1885.00 7337.00 71900 20250213 -19.19 14500 20241002 300.69 71900 -19.19 20250213 34200 69.88 20250110 71900 -19.19 20250213 14500 300.69 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N
12 20250306 140625 57 100.00 KOSPI 기계·장비 N N N N N 58750 50 2 0.09 27605085850 476592 17.50 58900 59200 56700 76300 41100 58700 57916.01 1.19 0 -24512 63366 61032 57866 55532 52366 62200 56700 88 17600 500 36390 100 1 14592545 8573 31.17 8.01 12 3.27 1885.00 7337.00 71900 20250213 -18.29 14500 20241002 305.17 71900 -18.29 20250213 34200 71.78 20250110 71900 -18.29 20250213 14500 305.17 20241002 3.01 N 079900 500 87 억 174346 N N 0 N 00 N