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
012200/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
20250312,160257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1503,8,2,0.54,18031787,12012,80.02,1495,1510,1490,1943,1047,1495,1501.15,1.59,0,-233,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,409,-34.16,0.35,12,0.04,-44.00,4254.00,2595,20240507,-42.08,1300,20241209,15.62,1814,-17.14,20250102,1436,4.67,20250304,2595,-42.08,20240507,1300,15.62,20241209,0.69,N,012200,500,136 억,,433968,N,N,20,N,00,N
20250312,150258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1505,10,2,0.67,15442001,10287,68.53,1495,1510,1490,1943,1047,1495,1501.12,1.59,0,-222,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,410,-34.20,0.35,12,0.04,-44.00,4254.00,2595,20240507,-42.00,1300,20241209,15.77,1814,-17.03,20250102,1436,4.81,20250304,2595,-42.00,20240507,1300,15.77,20241209,0.69,N,012200,500,136 억,,433968,N,N,3,N,00,N
20250312,140257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1505,10,2,0.67,15079803,10046,66.92,1495,1510,1490,1943,1047,1495,1501.08,1.59,0,-193,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,410,-34.20,0.35,12,0.04,-44.00,4254.00,2595,20240507,-42.00,1300,20241209,15.77,1814,-17.03,20250102,1436,4.81,20250304,2595,-42.00,20240507,1300,15.77,20241209,0.69,N,012200,500,136 억,,433968,N,N,3,N,00,N
20250312,130257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1506,11,2,0.74,14476408,9644,64.24,1495,1510,1490,1943,1047,1495,1501.08,1.59,0,-265,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,410,-34.23,0.35,12,0.04,-44.00,4254.00,2595,20240507,-41.97,1300,20241209,15.85,1814,-16.98,20250102,1436,4.87,20250304,2595,-41.97,20240507,1300,15.85,20241209,0.69,N,012200,500,136 억,,433968,N,N,3,N,00,N
20250312,120258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1506,11,2,0.74,10305363,6865,45.73,1495,1510,1490,1943,1047,1495,1501.15,1.59,0,-260,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,410,-34.23,0.35,12,0.03,-44.00,4254.00,2595,20240507,-41.97,1300,20241209,15.85,1814,-16.98,20250102,1436,4.87,20250304,2595,-41.97,20240507,1300,15.85,20241209,0.69,N,012200,500,136 억,,433968,N,N,3,N,00,N
20250312,110255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1500,5,2,0.33,8208745,5470,36.44,1495,1510,1490,1943,1047,1495,1500.68,1.59,0,-134,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,408,-34.09,0.35,12,0.02,-44.00,4254.00,2595,20240507,-42.20,1300,20241209,15.38,1814,-17.31,20250102,1436,4.46,20250304,2595,-42.20,20240507,1300,15.38,20241209,0.69,N,012200,500,136 억,,433968,N,N,3,N,00,N
20250312,100257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1508,13,2,0.87,5911721,3941,26.25,1495,1510,1490,1943,1047,1495,1500.06,1.59,0,-28,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,411,-34.27,0.35,12,0.01,-44.00,4254.00,2595,20240507,-41.89,1300,20241209,16.00,1814,-16.87,20250102,1436,5.01,20250304,2595,-41.89,20240507,1300,16.00,20241209,0.69,N,012200,500,136 억,,433968,N,N,3,N,00,N
20250312,090258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1510,15,2,1.00,1046463,700,4.66,1495,1510,1490,1943,1047,1495,1494.95,1.59,0,-50,1541,1518,1477,1454,1413,1529,1465,136,448,500,980,1,1,27222829,411,-34.32,0.35,12,0.00,-44.00,4254.00,2595,20240507,-41.81,1300,20241209,16.15,1814,-16.76,20250102,1436,5.15,20250304,2595,-41.81,20240507,1300,16.15,20241209,0.69,N,012200,500,136 억,,433968,N,N,3,N,00,N
20250311,160255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,-1,5,-0.07,22191893,15011,50.14,1488,1500,1436,1944,1048,1496,1478.38,1.60,0,-2249,1517,1506,1495,1484,1473,1501,1479,136,448,500,980,1,1,27222829,407,-33.98,0.35,12,0.06,-44.00,4254.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250311,2595,-42.39,20240507,1300,15.00,20241209,0.69,N,012200,500,136 억,,436217,N,N,3,N,00,N
20250311,150256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1498,2,2,0.13,20969798,14190,47.40,1488,1500,1436,1944,1048,1496,1477.79,1.60,0,-2221,1517,1506,1495,1484,1473,1501,1479,136,448,500,980,1,1,27222829,408,-34.05,0.35,12,0.05,-44.00,4254.00,2595,20240507,-42.27,1300,20241209,15.23,1814,-17.42,20250102,1436,4.32,20250311,2595,-42.27,20240507,1300,15.23,20241209,0.69,N,012200,500,136 억,,436217,N,N,0,N,00,N
20250311,140256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1499,3,2,0.20,20097865,13608,45.46,1488,1500,1436,1944,1048,1496,1476.92,1.60,0,-2161,1517,1506,1495,1484,1473,1501,1479,136,448,500,980,1,1,27222829,408,-34.07,0.35,12,0.05,-44.00,4254.00,2595,20240507,-42.24,1300,20241209,15.31,1814,-17.36,20250102,1436,4.39,20250311,2595,-42.24,20240507,1300,15.31,20241209,0.69,N,012200,500,136 억,,436217,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 20250312 160257 57 100.00 KOSPI 기계·장비 N N N N N 1503 8 2 0.54 18031787 12012 80.02 1495 1510 1490 1943 1047 1495 1501.15 1.59 0 -233 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 409 -34.16 0.35 12 0.04 -44.00 4254.00 2595 20240507 -42.08 1300 20241209 15.62 1814 -17.14 20250102 1436 4.67 20250304 2595 -42.08 20240507 1300 15.62 20241209 0.69 N 012200 500 136 억 433968 N N 20 N 00 N
3 20250312 150258 57 100.00 KOSPI 기계·장비 N N N N N 1505 10 2 0.67 15442001 10287 68.53 1495 1510 1490 1943 1047 1495 1501.12 1.59 0 -222 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 410 -34.20 0.35 12 0.04 -44.00 4254.00 2595 20240507 -42.00 1300 20241209 15.77 1814 -17.03 20250102 1436 4.81 20250304 2595 -42.00 20240507 1300 15.77 20241209 0.69 N 012200 500 136 억 433968 N N 3 N 00 N
4 20250312 140257 57 100.00 KOSPI 기계·장비 N N N N N 1505 10 2 0.67 15079803 10046 66.92 1495 1510 1490 1943 1047 1495 1501.08 1.59 0 -193 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 410 -34.20 0.35 12 0.04 -44.00 4254.00 2595 20240507 -42.00 1300 20241209 15.77 1814 -17.03 20250102 1436 4.81 20250304 2595 -42.00 20240507 1300 15.77 20241209 0.69 N 012200 500 136 억 433968 N N 3 N 00 N
5 20250312 130257 57 100.00 KOSPI 기계·장비 N N N N N 1506 11 2 0.74 14476408 9644 64.24 1495 1510 1490 1943 1047 1495 1501.08 1.59 0 -265 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 410 -34.23 0.35 12 0.04 -44.00 4254.00 2595 20240507 -41.97 1300 20241209 15.85 1814 -16.98 20250102 1436 4.87 20250304 2595 -41.97 20240507 1300 15.85 20241209 0.69 N 012200 500 136 억 433968 N N 3 N 00 N
6 20250312 120258 57 100.00 KOSPI 기계·장비 N N N N N 1506 11 2 0.74 10305363 6865 45.73 1495 1510 1490 1943 1047 1495 1501.15 1.59 0 -260 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 410 -34.23 0.35 12 0.03 -44.00 4254.00 2595 20240507 -41.97 1300 20241209 15.85 1814 -16.98 20250102 1436 4.87 20250304 2595 -41.97 20240507 1300 15.85 20241209 0.69 N 012200 500 136 억 433968 N N 3 N 00 N
7 20250312 110255 57 100.00 KOSPI 기계·장비 N N N N N 1500 5 2 0.33 8208745 5470 36.44 1495 1510 1490 1943 1047 1495 1500.68 1.59 0 -134 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 408 -34.09 0.35 12 0.02 -44.00 4254.00 2595 20240507 -42.20 1300 20241209 15.38 1814 -17.31 20250102 1436 4.46 20250304 2595 -42.20 20240507 1300 15.38 20241209 0.69 N 012200 500 136 억 433968 N N 3 N 00 N
8 20250312 100257 57 100.00 KOSPI 기계·장비 N N N N N 1508 13 2 0.87 5911721 3941 26.25 1495 1510 1490 1943 1047 1495 1500.06 1.59 0 -28 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 411 -34.27 0.35 12 0.01 -44.00 4254.00 2595 20240507 -41.89 1300 20241209 16.00 1814 -16.87 20250102 1436 5.01 20250304 2595 -41.89 20240507 1300 16.00 20241209 0.69 N 012200 500 136 억 433968 N N 3 N 00 N
9 20250312 090258 57 100.00 KOSPI 기계·장비 N N N N N 1510 15 2 1.00 1046463 700 4.66 1495 1510 1490 1943 1047 1495 1494.95 1.59 0 -50 1541 1518 1477 1454 1413 1529 1465 136 448 500 980 1 1 27222829 411 -34.32 0.35 12 0.00 -44.00 4254.00 2595 20240507 -41.81 1300 20241209 16.15 1814 -16.76 20250102 1436 5.15 20250304 2595 -41.81 20240507 1300 16.15 20241209 0.69 N 012200 500 136 억 433968 N N 3 N 00 N
10 20250311 160255 57 100.00 KOSPI 기계·장비 N N N N N 1495 -1 5 -0.07 22191893 15011 50.14 1488 1500 1436 1944 1048 1496 1478.38 1.60 0 -2249 1517 1506 1495 1484 1473 1501 1479 136 448 500 980 1 1 27222829 407 -33.98 0.35 12 0.06 -44.00 4254.00 2595 20240507 -42.39 1300 20241209 15.00 1814 -17.59 20250102 1436 4.11 20250311 2595 -42.39 20240507 1300 15.00 20241209 0.69 N 012200 500 136 억 436217 N N 3 N 00 N
11 20250311 150256 57 100.00 KOSPI 기계·장비 N N N N N 1498 2 2 0.13 20969798 14190 47.40 1488 1500 1436 1944 1048 1496 1477.79 1.60 0 -2221 1517 1506 1495 1484 1473 1501 1479 136 448 500 980 1 1 27222829 408 -34.05 0.35 12 0.05 -44.00 4254.00 2595 20240507 -42.27 1300 20241209 15.23 1814 -17.42 20250102 1436 4.32 20250311 2595 -42.27 20240507 1300 15.23 20241209 0.69 N 012200 500 136 억 436217 N N 0 N 00 N
12 20250311 140256 57 100.00 KOSPI 기계·장비 N N N N N 1499 3 2 0.20 20097865 13608 45.46 1488 1500 1436 1944 1048 1496 1476.92 1.60 0 -2161 1517 1506 1495 1484 1473 1501 1479 136 448 500 980 1 1 27222829 408 -34.07 0.35 12 0.05 -44.00 4254.00 2595 20240507 -42.24 1300 20241209 15.31 1814 -17.36 20250102 1436 4.39 20250311 2595 -42.24 20240507 1300 15.31 20241209 0.69 N 012200 500 136 억 436217 N N 0 N 00 N