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
012600/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
20250312,160259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,150300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,140259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,130259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,120300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,110258,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,100259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,090300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250311,160257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240227,0.00,2490,20240227,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240311,2490,0.00,20240311,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250311,150259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240227,0.00,2490,20240227,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240311,2490,0.00,20240311,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250311,140259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240227,0.00,2490,20240227,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240311,2490,0.00,20240311,0.00,N,012600,500,233 억,,288440,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 160259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
3 20250312 150300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
4 20250312 140259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
5 20250312 130259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
6 20250312 120300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
7 20250312 110258 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
8 20250312 100259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
9 20250312 090300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
10 20250311 160257 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240227 0.00 2490 20240227 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240311 2490 0.00 20240311 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
11 20250311 150259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240227 0.00 2490 20240227 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240311 2490 0.00 20240311 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
12 20250311 140259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240227 0.00 2490 20240227 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240311 2490 0.00 20240311 0.00 N 012600 500 233 억 288440 N N 0 N 00 N