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
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
20250307,161311,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80700,-700,5,-0.86,9025733550,111779,39.96,80900,83000,79500,105800,57000,81400,80746.04,4.80,0,5309,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7387,233.91,7.85,12,1.22,345.00,10283.00,83000,20250306,-2.77,41600,20241230,93.99,83000,0.00,20250306,43100,87.24,20250102,83000,-2.77,20250306,41600,93.99,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250307,151316,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80900,-500,5,-0.61,8670592550,107384,38.39,80900,83000,79500,105800,57000,81400,80743.58,4.80,0,5707,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7406,234.49,7.87,12,1.17,345.00,10283.00,83000,20250306,-2.53,41600,20241230,94.47,83000,0.00,20250306,43100,87.70,20250102,83000,-2.53,20250306,41600,94.47,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250307,141312,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,81000,-400,5,-0.49,7153169650,88566,31.66,80900,83000,79500,105800,57000,81400,80766.29,4.80,0,4382,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7415,234.78,7.88,12,0.97,345.00,10283.00,83000,20250306,-2.41,41600,20241230,94.71,83000,0.00,20250306,43100,87.94,20250102,83000,-2.41,20250306,41600,94.71,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250307,131315,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80600,-800,5,-0.98,6164120100,76381,27.31,80900,83000,79500,105800,57000,81400,80701.94,4.80,0,4815,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7378,233.62,7.84,12,0.83,345.00,10283.00,83000,20250306,-2.89,41600,20241230,93.75,83000,0.00,20250306,43100,87.01,20250102,83000,-2.89,20250306,41600,93.75,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250307,121314,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,79800,-1600,5,-1.97,5706485550,70700,25.28,80900,83000,79500,105800,57000,81400,80713.73,4.80,0,4411,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7305,231.30,7.76,12,0.77,345.00,10283.00,83000,20250306,-3.86,41600,20241230,91.83,83000,0.00,20250306,43100,85.15,20250102,83000,-3.86,20250306,41600,91.83,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250307,111312,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80200,-1200,5,-1.47,4795550250,59310,21.20,80900,83000,79500,105800,57000,81400,80855.35,4.80,0,4083,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7341,232.46,7.80,12,0.65,345.00,10283.00,83000,20250306,-3.37,41600,20241230,92.79,83000,0.00,20250306,43100,86.08,20250102,83000,-3.37,20250306,41600,92.79,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250307,101309,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80400,-1000,5,-1.23,4093841400,50574,18.08,80900,83000,79500,105800,57000,81400,80947.23,4.80,0,3303,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7360,233.04,7.82,12,0.55,345.00,10283.00,83000,20250306,-3.13,41600,20241230,93.27,83000,0.00,20250306,43100,86.54,20250102,83000,-3.13,20250306,41600,93.27,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250307,091316,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80700,-700,5,-0.86,1652712750,20242,7.24,80900,83000,80700,105800,57000,81400,81648.14,4.80,0,5613,86600,84000,80400,77800,74200,85300,79100,9,24400,100,56980,100,1,9153900,7387,233.91,7.85,12,0.22,345.00,10283.00,83000,20250306,-2.77,41600,20241230,93.99,83000,0.00,20250306,43100,87.24,20250102,83000,-2.77,20250306,41600,93.99,20241230,0.51,N,484870,100,9 억,,439726,N,N,20,N,00,N
20250306,161303,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,81400,4100,2,5.30,22397682900,279478,98.47,79800,83000,76800,100400,54200,77300,80138.44,5.10,0,-2564,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7451,235.94,7.92,12,3.05,345.00,10283.00,83000,20250306,-1.93,41600,20241230,95.67,83000,-1.93,20250306,43100,88.86,20250102,83000,-1.93,20250306,41600,95.67,20241230,0.55,N,484870,100,9 억,,466634,N,N,20,N,00,N
20250306,151304,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,80600,3300,2,4.27,21941775950,273846,96.48,79800,83000,76800,100400,54200,77300,80124.51,5.10,0,-5479,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7378,233.62,7.84,12,2.99,345.00,10283.00,83000,20250306,-2.89,41600,20241230,93.75,83000,-2.89,20250306,43100,87.01,20250102,83000,-2.89,20250306,41600,93.75,20241230,0.55,N,484870,100,9 억,,466634,N,N,0,N,00,N
20250306,141303,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,82100,4800,2,6.21,17927358850,224853,79.22,79800,82900,76800,100400,54200,77300,79729.24,5.10,0,-5125,84366,80832,74266,70732,64166,82600,72500,9,23100,100,54110,100,1,9153900,7515,237.97,7.98,12,2.46,345.00,10283.00,82900,20250306,-0.97,41600,20241230,97.36,82900,-0.97,20250306,43100,90.49,20250102,82900,-0.97,20250306,41600,97.36,20241230,0.55,N,484870,100,9 억,,466634,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 161311 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80700 -700 5 -0.86 9025733550 111779 39.96 80900 83000 79500 105800 57000 81400 80746.04 4.80 0 5309 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7387 233.91 7.85 12 1.22 345.00 10283.00 83000 20250306 -2.77 41600 20241230 93.99 83000 0.00 20250306 43100 87.24 20250102 83000 -2.77 20250306 41600 93.99 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
3 20250307 151316 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80900 -500 5 -0.61 8670592550 107384 38.39 80900 83000 79500 105800 57000 81400 80743.58 4.80 0 5707 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7406 234.49 7.87 12 1.17 345.00 10283.00 83000 20250306 -2.53 41600 20241230 94.47 83000 0.00 20250306 43100 87.70 20250102 83000 -2.53 20250306 41600 94.47 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
4 20250307 141312 57 100.00 KOSPI 신고가 기계·장비 N N N N N 81000 -400 5 -0.49 7153169650 88566 31.66 80900 83000 79500 105800 57000 81400 80766.29 4.80 0 4382 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7415 234.78 7.88 12 0.97 345.00 10283.00 83000 20250306 -2.41 41600 20241230 94.71 83000 0.00 20250306 43100 87.94 20250102 83000 -2.41 20250306 41600 94.71 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
5 20250307 131315 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80600 -800 5 -0.98 6164120100 76381 27.31 80900 83000 79500 105800 57000 81400 80701.94 4.80 0 4815 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7378 233.62 7.84 12 0.83 345.00 10283.00 83000 20250306 -2.89 41600 20241230 93.75 83000 0.00 20250306 43100 87.01 20250102 83000 -2.89 20250306 41600 93.75 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
6 20250307 121314 57 100.00 KOSPI 신고가 기계·장비 N N N N N 79800 -1600 5 -1.97 5706485550 70700 25.28 80900 83000 79500 105800 57000 81400 80713.73 4.80 0 4411 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7305 231.30 7.76 12 0.77 345.00 10283.00 83000 20250306 -3.86 41600 20241230 91.83 83000 0.00 20250306 43100 85.15 20250102 83000 -3.86 20250306 41600 91.83 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
7 20250307 111312 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80200 -1200 5 -1.47 4795550250 59310 21.20 80900 83000 79500 105800 57000 81400 80855.35 4.80 0 4083 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7341 232.46 7.80 12 0.65 345.00 10283.00 83000 20250306 -3.37 41600 20241230 92.79 83000 0.00 20250306 43100 86.08 20250102 83000 -3.37 20250306 41600 92.79 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
8 20250307 101309 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80400 -1000 5 -1.23 4093841400 50574 18.08 80900 83000 79500 105800 57000 81400 80947.23 4.80 0 3303 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7360 233.04 7.82 12 0.55 345.00 10283.00 83000 20250306 -3.13 41600 20241230 93.27 83000 0.00 20250306 43100 86.54 20250102 83000 -3.13 20250306 41600 93.27 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
9 20250307 091316 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80700 -700 5 -0.86 1652712750 20242 7.24 80900 83000 80700 105800 57000 81400 81648.14 4.80 0 5613 86600 84000 80400 77800 74200 85300 79100 9 24400 100 56980 100 1 9153900 7387 233.91 7.85 12 0.22 345.00 10283.00 83000 20250306 -2.77 41600 20241230 93.99 83000 0.00 20250306 43100 87.24 20250102 83000 -2.77 20250306 41600 93.99 20241230 0.51 N 484870 100 9 억 439726 N N 20 N 00 N
10 20250306 161303 57 100.00 KOSPI 신고가 기계·장비 N N N N N 81400 4100 2 5.30 22397682900 279478 98.47 79800 83000 76800 100400 54200 77300 80138.44 5.10 0 -2564 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7451 235.94 7.92 12 3.05 345.00 10283.00 83000 20250306 -1.93 41600 20241230 95.67 83000 -1.93 20250306 43100 88.86 20250102 83000 -1.93 20250306 41600 95.67 20241230 0.55 N 484870 100 9 억 466634 N N 20 N 00 N
11 20250306 151304 57 100.00 KOSPI 신고가 기계·장비 N N N N N 80600 3300 2 4.27 21941775950 273846 96.48 79800 83000 76800 100400 54200 77300 80124.51 5.10 0 -5479 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7378 233.62 7.84 12 2.99 345.00 10283.00 83000 20250306 -2.89 41600 20241230 93.75 83000 -2.89 20250306 43100 87.01 20250102 83000 -2.89 20250306 41600 93.75 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N
12 20250306 141303 57 100.00 KOSPI 신고가 기계·장비 N N N N N 82100 4800 2 6.21 17927358850 224853 79.22 79800 82900 76800 100400 54200 77300 79729.24 5.10 0 -5125 84366 80832 74266 70732 64166 82600 72500 9 23100 100 54110 100 1 9153900 7515 237.97 7.98 12 2.46 345.00 10283.00 82900 20250306 -0.97 41600 20241230 97.36 82900 -0.97 20250306 43100 90.49 20250102 82900 -0.97 20250306 41600 97.36 20241230 0.55 N 484870 100 9 억 466634 N N 0 N 00 N