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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009310/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
20250312,160237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,510679231,1748751,102.85,240,305,239,305,165,235,292.06,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.06,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,45,N,00,N
20250312,150239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,509040466,1743378,102.53,240,305,239,305,165,235,292.02,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.05,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,N,00,N
20250312,140237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,508738821,1742389,102.47,240,305,239,305,165,235,292.01,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.05,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,N,00,N
20250312,130237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,503775251,1726115,101.52,240,305,239,305,165,235,291.89,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.03,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,N,00,N
20250312,120238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,495441126,1698790,99.91,240,305,239,305,165,235,291.68,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.00,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,N,00,N
20250312,110236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,493696526,1693070,99.57,240,305,239,305,165,235,291.64,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,1.99,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,N,00,N
20250312,100237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,477248181,1639141,96.40,240,305,239,305,165,235,291.20,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,1.93,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,N,00,N
20250312,090238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,263,28,2,11.91,50674208,205657,12.10,240,263,239,305,165,235,246.46,0.80,0,63706,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,223,-0.67,0.34,12,0.24,-391.00,784.00,700,20240610,-62.43,225,20250311,16.89,430,-38.84,20250211,225,16.89,20250311,700,-62.43,20240610,225,16.89,20250311,0.07,N,009310,500,428 억,,674718,Y,N,7,N,00,N
20250311,160236,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,235,-81,5,-25.63,416829628,1591261,147.89,317,330,225,410,222,316,262.11,0.62,0,151585,356,336,323,303,290,329,296,429,94,500,190,1,1,84867419,199,-0.60,0.30,12,1.87,-391.00,784.00,700,20240610,-66.43,225,20250311,4.44,430,-45.35,20250211,225,4.44,20250311,700,-66.43,20240610,225,4.44,20250311,0.06,N,009310,500,428 억,,524487,N,N,7,N,00,N
20250311,150237,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,246,-70,5,-22.15,205752997,714360,66.39,317,330,246,410,222,316,288.02,0.62,0,113372,356,336,323,303,290,329,296,429,94,500,190,1,1,84867419,209,-0.63,0.31,12,0.84,-391.00,784.00,700,20240610,-64.86,246,20250311,0.00,430,-42.79,20250211,246,0.00,20250311,700,-64.86,20240610,246,0.00,20250311,0.06,N,009310,500,428 억,,524487,Y,N,12,N,00,N
20250311,140236,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,325,9,2,2.85,59225313,184092,17.11,317,330,316,410,222,316,321.72,0.62,0,12444,356,336,323,303,290,329,296,429,94,500,190,1,1,84867419,276,-0.83,0.41,12,0.22,-391.00,784.00,700,20240610,-53.57,290,20241209,12.07,430,-24.42,20250211,310,4.84,20250310,700,-53.57,20240610,290,12.07,20241209,0.06,N,009310,500,428 억,,524487,N,N,12,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 20250312 160237 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 510679231 1748751 102.85 240 305 239 305 165 235 292.06 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.06 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 45 N 00 N
3 20250312 150239 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 509040466 1743378 102.53 240 305 239 305 165 235 292.02 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.05 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N
4 20250312 140237 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 508738821 1742389 102.47 240 305 239 305 165 235 292.01 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.05 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N
5 20250312 130237 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 503775251 1726115 101.52 240 305 239 305 165 235 291.89 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.03 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N
6 20250312 120238 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 495441126 1698790 99.91 240 305 239 305 165 235 291.68 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.00 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N
7 20250312 110236 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 493696526 1693070 99.57 240 305 239 305 165 235 291.64 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 1.99 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N
8 20250312 100237 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 477248181 1639141 96.40 240 305 239 305 165 235 291.20 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 1.93 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N
9 20250312 090238 57 100.00 KOSPI 기계·장비 N N N N N 263 28 2 11.91 50674208 205657 12.10 240 263 239 305 165 235 246.46 0.80 0 63706 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 223 -0.67 0.34 12 0.24 -391.00 784.00 700 20240610 -62.43 225 20250311 16.89 430 -38.84 20250211 225 16.89 20250311 700 -62.43 20240610 225 16.89 20250311 0.07 N 009310 500 428 억 674718 Y N 7 N 00 N
10 20250311 160236 57 100.00 KOSPI 신저가 기계·장비 N N N N N 235 -81 5 -25.63 416829628 1591261 147.89 317 330 225 410 222 316 262.11 0.62 0 151585 356 336 323 303 290 329 296 429 94 500 190 1 1 84867419 199 -0.60 0.30 12 1.87 -391.00 784.00 700 20240610 -66.43 225 20250311 4.44 430 -45.35 20250211 225 4.44 20250311 700 -66.43 20240610 225 4.44 20250311 0.06 N 009310 500 428 억 524487 N N 7 N 00 N
11 20250311 150237 57 100.00 KOSPI 신저가 기계·장비 N N N N N 246 -70 5 -22.15 205752997 714360 66.39 317 330 246 410 222 316 288.02 0.62 0 113372 356 336 323 303 290 329 296 429 94 500 190 1 1 84867419 209 -0.63 0.31 12 0.84 -391.00 784.00 700 20240610 -64.86 246 20250311 0.00 430 -42.79 20250211 246 0.00 20250311 700 -64.86 20240610 246 0.00 20250311 0.06 N 009310 500 428 억 524487 Y N 12 N 00 N
12 20250311 140236 57 100.00 KOSPI 기계·장비 N N N N N 325 9 2 2.85 59225313 184092 17.11 317 330 316 410 222 316 321.72 0.62 0 12444 356 336 323 303 290 329 296 429 94 500 190 1 1 84867419 276 -0.83 0.41 12 0.22 -391.00 784.00 700 20240610 -53.57 290 20241209 12.07 430 -24.42 20250211 310 4.84 20250310 700 -53.57 20240610 290 12.07 20241209 0.06 N 009310 500 428 억 524487 N N 12 N 00 N