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
011700/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
20250312,160254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,5,2,0.16,218979402,69435,77.72,3135,3200,3115,4040,2180,3110,3154.00,5.68,0,-1159,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1011,-51.07,1.11,12,0.21,-61.00,2794.00,6170,20240528,-49.51,2560,20241209,21.68,3775,-17.48,20250117,2685,16.01,20250102,6170,-49.51,20240528,2560,21.68,20241209,3.58,N,011700,500,162 억,,1841551,N,N,38,N,00,N
20250312,150256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3140,30,2,0.96,193589372,61299,68.61,3135,3200,3120,4040,2180,3110,3158.12,5.68,0,942,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1019,-51.48,1.12,12,0.19,-61.00,2794.00,6170,20240528,-49.11,2560,20241209,22.66,3775,-16.82,20250117,2685,16.95,20250102,6170,-49.11,20240528,2560,22.66,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250312,140254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,40,2,1.29,158833855,50219,56.21,3135,3200,3120,4040,2180,3110,3162.82,5.68,0,8975,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1022,-51.64,1.13,12,0.15,-61.00,2794.00,6170,20240528,-48.95,2560,20241209,23.05,3775,-16.56,20250117,2685,17.32,20250102,6170,-48.95,20240528,2560,23.05,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250312,130254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,60,2,1.93,149177415,47154,52.78,3135,3200,3120,4040,2180,3110,3163.62,5.68,0,8309,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1029,-51.97,1.13,12,0.15,-61.00,2794.00,6170,20240528,-48.62,2560,20241209,23.83,3775,-16.03,20250117,2685,18.06,20250102,6170,-48.62,20240528,2560,23.83,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250312,120255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,60,2,1.93,120503265,38051,42.59,3135,3200,3120,4040,2180,3110,3166.89,5.68,0,6547,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1029,-51.97,1.13,12,0.12,-61.00,2794.00,6170,20240528,-48.62,2560,20241209,23.83,3775,-16.03,20250117,2685,18.06,20250102,6170,-48.62,20240528,2560,23.83,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250312,110253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,60,2,1.93,107384550,33904,37.95,3135,3200,3120,4040,2180,3110,3167.31,5.68,0,5866,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1029,-51.97,1.13,12,0.10,-61.00,2794.00,6170,20240528,-48.62,2560,20241209,23.83,3775,-16.03,20250117,2685,18.06,20250102,6170,-48.62,20240528,2560,23.83,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250312,100254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3175,65,2,2.09,76900785,24319,27.22,3135,3200,3120,4040,2180,3110,3162.17,5.68,0,6835,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1030,-52.05,1.14,12,0.07,-61.00,2794.00,6170,20240528,-48.54,2560,20241209,24.02,3775,-15.89,20250117,2685,18.25,20250102,6170,-48.54,20240528,2560,24.02,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250312,090255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3160,50,2,1.61,10882005,3447,3.86,3135,3200,3135,4040,2180,3110,3156.95,5.68,0,-177,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1025,-51.80,1.13,12,0.01,-61.00,2794.00,6170,20240528,-48.78,2560,20241209,23.44,3775,-16.29,20250117,2685,17.69,20250102,6170,-48.78,20240528,2560,23.44,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250311,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,-40,5,-1.27,272771300,89052,69.33,3090,3115,3020,4095,2205,3150,3063.06,5.54,0,6963,3256,3202,3151,3097,3046,3177,3072,162,945,500,2140,5,1,32446151,1009,-50.98,1.11,12,0.27,-61.00,2794.00,6170,20240528,-49.59,2560,20241209,21.48,3775,-17.62,20250117,2685,15.83,20250102,6170,-49.59,20240528,2560,21.48,20241209,3.52,N,011700,500,162 억,,1797599,N,N,5,N,00,N
20250311,150254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3105,-45,5,-1.43,257770525,84221,65.57,3090,3115,3020,4095,2205,3150,3060.64,5.54,0,9001,3256,3202,3151,3097,3046,3177,3072,162,945,500,2140,5,1,32446151,1007,-50.90,1.11,12,0.26,-61.00,2794.00,6170,20240528,-49.68,2560,20241209,21.29,3775,-17.75,20250117,2685,15.64,20250102,6170,-49.68,20240528,2560,21.29,20241209,3.52,N,011700,500,162 억,,1797599,N,N,4,N,00,N
20250311,140254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,-35,5,-1.11,226244070,74008,57.62,3090,3115,3020,4095,2205,3150,3057.02,5.54,0,7742,3256,3202,3151,3097,3046,3177,3072,162,945,500,2140,5,1,32446151,1011,-51.07,1.11,12,0.23,-61.00,2794.00,6170,20240528,-49.51,2560,20241209,21.68,3775,-17.48,20250117,2685,16.01,20250102,6170,-49.51,20240528,2560,21.68,20241209,3.52,N,011700,500,162 억,,1797599,N,N,4,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 160254 57 100.00 KOSPI 기계·장비 N N N N N 3115 5 2 0.16 218979402 69435 77.72 3135 3200 3115 4040 2180 3110 3154.00 5.68 0 -1159 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1011 -51.07 1.11 12 0.21 -61.00 2794.00 6170 20240528 -49.51 2560 20241209 21.68 3775 -17.48 20250117 2685 16.01 20250102 6170 -49.51 20240528 2560 21.68 20241209 3.58 N 011700 500 162 억 1841551 N N 38 N 00 N
3 20250312 150256 57 100.00 KOSPI 기계·장비 N N N N N 3140 30 2 0.96 193589372 61299 68.61 3135 3200 3120 4040 2180 3110 3158.12 5.68 0 942 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1019 -51.48 1.12 12 0.19 -61.00 2794.00 6170 20240528 -49.11 2560 20241209 22.66 3775 -16.82 20250117 2685 16.95 20250102 6170 -49.11 20240528 2560 22.66 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
4 20250312 140254 57 100.00 KOSPI 기계·장비 N N N N N 3150 40 2 1.29 158833855 50219 56.21 3135 3200 3120 4040 2180 3110 3162.82 5.68 0 8975 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1022 -51.64 1.13 12 0.15 -61.00 2794.00 6170 20240528 -48.95 2560 20241209 23.05 3775 -16.56 20250117 2685 17.32 20250102 6170 -48.95 20240528 2560 23.05 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
5 20250312 130254 57 100.00 KOSPI 기계·장비 N N N N N 3170 60 2 1.93 149177415 47154 52.78 3135 3200 3120 4040 2180 3110 3163.62 5.68 0 8309 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1029 -51.97 1.13 12 0.15 -61.00 2794.00 6170 20240528 -48.62 2560 20241209 23.83 3775 -16.03 20250117 2685 18.06 20250102 6170 -48.62 20240528 2560 23.83 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
6 20250312 120255 57 100.00 KOSPI 기계·장비 N N N N N 3170 60 2 1.93 120503265 38051 42.59 3135 3200 3120 4040 2180 3110 3166.89 5.68 0 6547 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1029 -51.97 1.13 12 0.12 -61.00 2794.00 6170 20240528 -48.62 2560 20241209 23.83 3775 -16.03 20250117 2685 18.06 20250102 6170 -48.62 20240528 2560 23.83 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
7 20250312 110253 57 100.00 KOSPI 기계·장비 N N N N N 3170 60 2 1.93 107384550 33904 37.95 3135 3200 3120 4040 2180 3110 3167.31 5.68 0 5866 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1029 -51.97 1.13 12 0.10 -61.00 2794.00 6170 20240528 -48.62 2560 20241209 23.83 3775 -16.03 20250117 2685 18.06 20250102 6170 -48.62 20240528 2560 23.83 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
8 20250312 100254 57 100.00 KOSPI 기계·장비 N N N N N 3175 65 2 2.09 76900785 24319 27.22 3135 3200 3120 4040 2180 3110 3162.17 5.68 0 6835 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1030 -52.05 1.14 12 0.07 -61.00 2794.00 6170 20240528 -48.54 2560 20241209 24.02 3775 -15.89 20250117 2685 18.25 20250102 6170 -48.54 20240528 2560 24.02 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
9 20250312 090255 57 100.00 KOSPI 기계·장비 N N N N N 3160 50 2 1.61 10882005 3447 3.86 3135 3200 3135 4040 2180 3110 3156.95 5.68 0 -177 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1025 -51.80 1.13 12 0.01 -61.00 2794.00 6170 20240528 -48.78 2560 20241209 23.44 3775 -16.29 20250117 2685 17.69 20250102 6170 -48.78 20240528 2560 23.44 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
10 20250311 160253 57 100.00 KOSPI 기계·장비 N N N N N 3110 -40 5 -1.27 272771300 89052 69.33 3090 3115 3020 4095 2205 3150 3063.06 5.54 0 6963 3256 3202 3151 3097 3046 3177 3072 162 945 500 2140 5 1 32446151 1009 -50.98 1.11 12 0.27 -61.00 2794.00 6170 20240528 -49.59 2560 20241209 21.48 3775 -17.62 20250117 2685 15.83 20250102 6170 -49.59 20240528 2560 21.48 20241209 3.52 N 011700 500 162 억 1797599 N N 5 N 00 N
11 20250311 150254 57 100.00 KOSPI 기계·장비 N N N N N 3105 -45 5 -1.43 257770525 84221 65.57 3090 3115 3020 4095 2205 3150 3060.64 5.54 0 9001 3256 3202 3151 3097 3046 3177 3072 162 945 500 2140 5 1 32446151 1007 -50.90 1.11 12 0.26 -61.00 2794.00 6170 20240528 -49.68 2560 20241209 21.29 3775 -17.75 20250117 2685 15.64 20250102 6170 -49.68 20240528 2560 21.29 20241209 3.52 N 011700 500 162 억 1797599 N N 4 N 00 N
12 20250311 140254 57 100.00 KOSPI 기계·장비 N N N N N 3115 -35 5 -1.11 226244070 74008 57.62 3090 3115 3020 4095 2205 3150 3057.02 5.54 0 7742 3256 3202 3151 3097 3046 3177 3072 162 945 500 2140 5 1 32446151 1011 -51.07 1.11 12 0.23 -61.00 2794.00 6170 20240528 -49.51 2560 20241209 21.68 3775 -17.48 20250117 2685 16.01 20250102 6170 -49.51 20240528 2560 21.68 20241209 3.52 N 011700 500 162 억 1797599 N N 4 N 00 N