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
119650/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
20250312,160804,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,483,8,2,1.68,29918322,62000,52.95,499,499,475,617,333,475,482.55,0.21,0,-4947,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,310,-0.46,0.60,12,0.10,-1043.00,801.00,1550,20240306,-68.84,352,20240820,37.22,699,-30.90,20250117,450,7.33,20250311,1530,-68.43,20240527,352,37.22,20240820,0.01,N,119650,500,321 억,,132422,N,N,22,N,00,N
20250312,150805,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,484,9,2,1.89,28927201,59948,51.20,499,499,475,617,333,475,482.54,0.21,0,-4891,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,311,-0.46,0.60,12,0.09,-1043.00,801.00,1550,20240306,-68.77,352,20240820,37.50,699,-30.76,20250117,450,7.56,20250311,1530,-68.37,20240527,352,37.50,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250312,140804,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,484,9,2,1.89,28465773,58992,50.38,499,499,475,617,333,475,482.54,0.21,0,-5087,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,311,-0.46,0.60,12,0.09,-1043.00,801.00,1550,20240306,-68.77,352,20240820,37.50,699,-30.76,20250117,450,7.56,20250311,1530,-68.37,20240527,352,37.50,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250312,130803,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,482,7,2,1.47,25457885,52756,45.06,499,499,475,617,333,475,482.56,0.21,0,-2681,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,310,-0.46,0.60,12,0.08,-1043.00,801.00,1550,20240306,-68.90,352,20240820,36.93,699,-31.04,20250117,450,7.11,20250311,1530,-68.50,20240527,352,36.93,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250312,120806,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,482,7,2,1.47,25093045,51999,44.41,499,499,475,617,333,475,482.57,0.21,0,-2715,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,310,-0.46,0.60,12,0.08,-1043.00,801.00,1550,20240306,-68.90,352,20240820,36.93,699,-31.04,20250117,450,7.11,20250311,1530,-68.50,20240527,352,36.93,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250312,110800,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,480,5,2,1.05,21876432,45302,38.69,499,499,475,617,333,475,482.90,0.21,0,-2670,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,308,-0.46,0.60,12,0.07,-1043.00,801.00,1550,20240306,-69.03,352,20240820,36.36,699,-31.33,20250117,450,6.67,20250311,1530,-68.63,20240527,352,36.36,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250312,100801,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,482,7,2,1.47,17048872,35216,30.08,499,499,475,617,333,475,484.12,0.21,0,-3084,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,310,-0.46,0.60,12,0.05,-1043.00,801.00,1550,20240306,-68.90,352,20240820,36.93,699,-31.04,20250117,450,7.11,20250311,1530,-68.50,20240527,352,36.93,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250312,090807,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,480,5,2,1.05,5944693,12119,10.35,499,499,479,617,333,475,490.53,0.21,0,-3240,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,308,-0.46,0.60,12,0.02,-1043.00,801.00,1550,20240306,-69.03,352,20240820,36.36,699,-31.33,20250117,450,6.67,20250311,1530,-68.63,20240527,352,36.36,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250311,160757,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,475,-4,5,-0.84,55068374,117091,109.29,482,482,450,622,336,479,470.30,0.16,0,28138,521,499,483,461,445,492,454,321,143,500,0,1,1,64214329,305,-0.46,0.59,12,0.18,-1043.00,801.00,1550,20240306,-69.35,352,20240820,34.94,699,-32.05,20250117,450,5.56,20250311,1530,-68.95,20240527,352,34.94,20240820,0.01,N,119650,500,321 억,,104284,N,N,4,N,00,N
20250311,150800,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,474,-5,5,-1.04,51661818,109871,102.55,482,482,450,622,336,479,470.20,0.16,0,27950,521,499,483,461,445,492,454,321,143,500,0,1,1,64214329,304,-0.45,0.59,12,0.17,-1043.00,801.00,1550,20240306,-69.42,352,20240820,34.66,699,-32.19,20250117,450,5.33,20250311,1530,-69.02,20240527,352,34.66,20240820,0.01,N,119650,500,321 억,,104284,N,N,74,N,00,N
20250311,140801,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,470,-9,5,-1.88,50843205,108142,100.94,482,482,450,622,336,479,470.15,0.16,0,27506,521,499,483,461,445,492,454,321,143,500,0,1,1,64214329,302,-0.45,0.59,12,0.17,-1043.00,801.00,1550,20240306,-69.68,352,20240820,33.52,699,-32.76,20250117,450,4.44,20250311,1530,-69.28,20240527,352,33.52,20240820,0.01,N,119650,500,321 억,,104284,N,N,74,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 160804 51 100.00 KOSPI 기계·장비 N N N N N 483 8 2 1.68 29918322 62000 52.95 499 499 475 617 333 475 482.55 0.21 0 -4947 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 310 -0.46 0.60 12 0.10 -1043.00 801.00 1550 20240306 -68.84 352 20240820 37.22 699 -30.90 20250117 450 7.33 20250311 1530 -68.43 20240527 352 37.22 20240820 0.01 N 119650 500 321 억 132422 N N 22 N 00 N
3 20250312 150805 51 100.00 KOSPI 기계·장비 N N N N N 484 9 2 1.89 28927201 59948 51.20 499 499 475 617 333 475 482.54 0.21 0 -4891 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 311 -0.46 0.60 12 0.09 -1043.00 801.00 1550 20240306 -68.77 352 20240820 37.50 699 -30.76 20250117 450 7.56 20250311 1530 -68.37 20240527 352 37.50 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
4 20250312 140804 51 100.00 KOSPI 기계·장비 N N N N N 484 9 2 1.89 28465773 58992 50.38 499 499 475 617 333 475 482.54 0.21 0 -5087 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 311 -0.46 0.60 12 0.09 -1043.00 801.00 1550 20240306 -68.77 352 20240820 37.50 699 -30.76 20250117 450 7.56 20250311 1530 -68.37 20240527 352 37.50 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
5 20250312 130803 51 100.00 KOSPI 기계·장비 N N N N N 482 7 2 1.47 25457885 52756 45.06 499 499 475 617 333 475 482.56 0.21 0 -2681 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 310 -0.46 0.60 12 0.08 -1043.00 801.00 1550 20240306 -68.90 352 20240820 36.93 699 -31.04 20250117 450 7.11 20250311 1530 -68.50 20240527 352 36.93 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
6 20250312 120806 51 100.00 KOSPI 기계·장비 N N N N N 482 7 2 1.47 25093045 51999 44.41 499 499 475 617 333 475 482.57 0.21 0 -2715 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 310 -0.46 0.60 12 0.08 -1043.00 801.00 1550 20240306 -68.90 352 20240820 36.93 699 -31.04 20250117 450 7.11 20250311 1530 -68.50 20240527 352 36.93 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
7 20250312 110800 51 100.00 KOSPI 기계·장비 N N N N N 480 5 2 1.05 21876432 45302 38.69 499 499 475 617 333 475 482.90 0.21 0 -2670 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 308 -0.46 0.60 12 0.07 -1043.00 801.00 1550 20240306 -69.03 352 20240820 36.36 699 -31.33 20250117 450 6.67 20250311 1530 -68.63 20240527 352 36.36 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
8 20250312 100801 51 100.00 KOSPI 기계·장비 N N N N N 482 7 2 1.47 17048872 35216 30.08 499 499 475 617 333 475 484.12 0.21 0 -3084 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 310 -0.46 0.60 12 0.05 -1043.00 801.00 1550 20240306 -68.90 352 20240820 36.93 699 -31.04 20250117 450 7.11 20250311 1530 -68.50 20240527 352 36.93 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
9 20250312 090807 51 100.00 KOSPI 기계·장비 N N N N N 480 5 2 1.05 5944693 12119 10.35 499 499 479 617 333 475 490.53 0.21 0 -3240 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 308 -0.46 0.60 12 0.02 -1043.00 801.00 1550 20240306 -69.03 352 20240820 36.36 699 -31.33 20250117 450 6.67 20250311 1530 -68.63 20240527 352 36.36 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
10 20250311 160757 51 100.00 KOSPI 기계·장비 N N N N N 475 -4 5 -0.84 55068374 117091 109.29 482 482 450 622 336 479 470.30 0.16 0 28138 521 499 483 461 445 492 454 321 143 500 0 1 1 64214329 305 -0.46 0.59 12 0.18 -1043.00 801.00 1550 20240306 -69.35 352 20240820 34.94 699 -32.05 20250117 450 5.56 20250311 1530 -68.95 20240527 352 34.94 20240820 0.01 N 119650 500 321 억 104284 N N 4 N 00 N
11 20250311 150800 51 100.00 KOSPI 기계·장비 N N N N N 474 -5 5 -1.04 51661818 109871 102.55 482 482 450 622 336 479 470.20 0.16 0 27950 521 499 483 461 445 492 454 321 143 500 0 1 1 64214329 304 -0.45 0.59 12 0.17 -1043.00 801.00 1550 20240306 -69.42 352 20240820 34.66 699 -32.19 20250117 450 5.33 20250311 1530 -69.02 20240527 352 34.66 20240820 0.01 N 119650 500 321 억 104284 N N 74 N 00 N
12 20250311 140801 51 100.00 KOSPI 기계·장비 N N N N N 470 -9 5 -1.88 50843205 108142 100.94 482 482 450 622 336 479 470.15 0.16 0 27506 521 499 483 461 445 492 454 321 143 500 0 1 1 64214329 302 -0.45 0.59 12 0.17 -1043.00 801.00 1550 20240306 -69.68 352 20240820 33.52 699 -32.76 20250117 450 4.44 20250311 1530 -69.28 20240527 352 33.52 20240820 0.01 N 119650 500 321 억 104284 N N 74 N 00 N