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
145210/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
20250312,160837,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,813,26,2,3.30,427563909,529856,80.01,792,835,790,1023,551,787,806.93,0.00,0,101519,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,281,-1.03,0.51,12,1.53,-790.00,1580.00,4448,20240517,-81.72,778,20250311,4.50,1700,-52.18,20250103,778,4.50,20250311,8880,-90.84,20240517,778,4.50,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250312,150838,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,810,23,2,2.92,413383534,512382,77.37,792,835,790,1023,551,787,806.79,0.00,0,105343,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,280,-1.03,0.51,12,1.48,-790.00,1580.00,4448,20240517,-81.79,778,20250311,4.11,1700,-52.35,20250103,778,4.11,20250311,8880,-90.88,20240517,778,4.11,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250312,140836,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,806,19,2,2.41,371656748,460460,69.53,792,835,790,1023,551,787,807.14,0.00,0,93800,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,279,-1.02,0.51,12,1.33,-790.00,1580.00,4448,20240517,-81.88,778,20250311,3.60,1700,-52.59,20250103,778,3.60,20250311,8880,-90.92,20240517,778,3.60,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250312,130836,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,806,19,2,2.41,345596009,428051,64.64,792,835,790,1023,551,787,807.37,0.00,0,90553,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,279,-1.02,0.51,12,1.24,-790.00,1580.00,4448,20240517,-81.88,778,20250311,3.60,1700,-52.59,20250103,778,3.60,20250311,8880,-90.92,20240517,778,3.60,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250312,120838,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,813,26,2,3.30,311478631,385865,58.27,792,835,790,1023,551,787,807.22,0.00,0,86525,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,281,-1.03,0.51,12,1.12,-790.00,1580.00,4448,20240517,-81.72,778,20250311,4.50,1700,-52.18,20250103,778,4.50,20250311,8880,-90.84,20240517,778,4.50,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250312,110832,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,814,27,2,3.43,276285410,342650,51.74,792,835,790,1023,551,787,806.32,0.00,0,64949,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,281,-1.03,0.52,12,0.99,-790.00,1580.00,4448,20240517,-81.70,778,20250311,4.63,1700,-52.12,20250103,778,4.63,20250311,8880,-90.83,20240517,778,4.63,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250312,100834,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,797,10,2,1.27,235825624,292359,44.15,792,835,790,1023,551,787,806.63,0.00,0,47342,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,276,-1.01,0.50,12,0.85,-790.00,1580.00,4448,20240517,-82.08,778,20250311,2.44,1700,-53.12,20250103,778,2.44,20250311,8880,-91.02,20240517,778,2.44,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250312,090840,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,802,15,2,1.91,57444237,71764,10.84,792,817,792,1023,551,787,800.46,0.00,0,-509,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,277,-1.02,0.51,12,0.21,-790.00,1580.00,4448,20240517,-81.97,778,20250311,3.08,1700,-52.82,20250103,778,3.08,20250311,8880,-90.97,20240517,778,3.08,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250311,160829,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,787,-107,5,-11.97,543920083,658094,167.51,879,879,778,1162,626,894,826.68,0.00,0,-19489,950,921,891,862,832,907,848,173,268,500,600,1,1,34581687,272,-1.00,0.50,12,1.90,-790.00,1580.00,4448,20240517,-82.31,778,20250311,1.16,1700,-53.71,20250103,778,1.16,20250311,8880,-91.14,20240517,778,1.16,20250311,0.08,N,145210,500,172 억,,0,N,N,1,N,00,N
20250311,150833,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,804,-90,5,-10.07,439344692,525647,133.79,879,879,799,1162,626,894,835.82,0.00,0,-11798,950,921,891,862,832,907,848,173,268,500,600,1,1,34581687,278,-1.02,0.51,12,1.52,-790.00,1580.00,4448,20240517,-81.92,799,20250311,0.63,1700,-52.71,20250103,799,0.63,20250311,8880,-90.95,20240517,799,0.63,20250311,0.08,N,145210,500,172 억,,0,N,N,1,N,00,N
20250311,140834,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,829,-65,5,-7.27,255717278,301409,76.72,879,879,823,1162,626,894,848.41,0.00,0,-1705,950,921,891,862,832,907,848,173,268,500,600,1,1,34581687,287,-1.05,0.52,12,0.87,-790.00,1580.00,4448,20240517,-81.36,823,20250311,0.73,1700,-51.24,20250103,823,0.73,20250311,8880,-90.66,20240517,823,0.73,20250311,0.08,N,145210,500,172 억,,0,N,N,1,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 160837 57 100.00 KOSPI 기계·장비 N N N N N 813 26 2 3.30 427563909 529856 80.01 792 835 790 1023 551 787 806.93 0.00 0 101519 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 281 -1.03 0.51 12 1.53 -790.00 1580.00 4448 20240517 -81.72 778 20250311 4.50 1700 -52.18 20250103 778 4.50 20250311 8880 -90.84 20240517 778 4.50 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
3 20250312 150838 57 100.00 KOSPI 기계·장비 N N N N N 810 23 2 2.92 413383534 512382 77.37 792 835 790 1023 551 787 806.79 0.00 0 105343 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 280 -1.03 0.51 12 1.48 -790.00 1580.00 4448 20240517 -81.79 778 20250311 4.11 1700 -52.35 20250103 778 4.11 20250311 8880 -90.88 20240517 778 4.11 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
4 20250312 140836 57 100.00 KOSPI 기계·장비 N N N N N 806 19 2 2.41 371656748 460460 69.53 792 835 790 1023 551 787 807.14 0.00 0 93800 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 279 -1.02 0.51 12 1.33 -790.00 1580.00 4448 20240517 -81.88 778 20250311 3.60 1700 -52.59 20250103 778 3.60 20250311 8880 -90.92 20240517 778 3.60 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
5 20250312 130836 57 100.00 KOSPI 기계·장비 N N N N N 806 19 2 2.41 345596009 428051 64.64 792 835 790 1023 551 787 807.37 0.00 0 90553 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 279 -1.02 0.51 12 1.24 -790.00 1580.00 4448 20240517 -81.88 778 20250311 3.60 1700 -52.59 20250103 778 3.60 20250311 8880 -90.92 20240517 778 3.60 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
6 20250312 120838 57 100.00 KOSPI 기계·장비 N N N N N 813 26 2 3.30 311478631 385865 58.27 792 835 790 1023 551 787 807.22 0.00 0 86525 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 281 -1.03 0.51 12 1.12 -790.00 1580.00 4448 20240517 -81.72 778 20250311 4.50 1700 -52.18 20250103 778 4.50 20250311 8880 -90.84 20240517 778 4.50 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
7 20250312 110832 57 100.00 KOSPI 기계·장비 N N N N N 814 27 2 3.43 276285410 342650 51.74 792 835 790 1023 551 787 806.32 0.00 0 64949 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 281 -1.03 0.52 12 0.99 -790.00 1580.00 4448 20240517 -81.70 778 20250311 4.63 1700 -52.12 20250103 778 4.63 20250311 8880 -90.83 20240517 778 4.63 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
8 20250312 100834 57 100.00 KOSPI 기계·장비 N N N N N 797 10 2 1.27 235825624 292359 44.15 792 835 790 1023 551 787 806.63 0.00 0 47342 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 276 -1.01 0.50 12 0.85 -790.00 1580.00 4448 20240517 -82.08 778 20250311 2.44 1700 -53.12 20250103 778 2.44 20250311 8880 -91.02 20240517 778 2.44 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
9 20250312 090840 57 100.00 KOSPI 기계·장비 N N N N N 802 15 2 1.91 57444237 71764 10.84 792 817 792 1023 551 787 800.46 0.00 0 -509 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 277 -1.02 0.51 12 0.21 -790.00 1580.00 4448 20240517 -81.97 778 20250311 3.08 1700 -52.82 20250103 778 3.08 20250311 8880 -90.97 20240517 778 3.08 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
10 20250311 160829 57 100.00 KOSPI 신저가 기계·장비 N N N N N 787 -107 5 -11.97 543920083 658094 167.51 879 879 778 1162 626 894 826.68 0.00 0 -19489 950 921 891 862 832 907 848 173 268 500 600 1 1 34581687 272 -1.00 0.50 12 1.90 -790.00 1580.00 4448 20240517 -82.31 778 20250311 1.16 1700 -53.71 20250103 778 1.16 20250311 8880 -91.14 20240517 778 1.16 20250311 0.08 N 145210 500 172 억 0 N N 1 N 00 N
11 20250311 150833 57 100.00 KOSPI 신저가 기계·장비 N N N N N 804 -90 5 -10.07 439344692 525647 133.79 879 879 799 1162 626 894 835.82 0.00 0 -11798 950 921 891 862 832 907 848 173 268 500 600 1 1 34581687 278 -1.02 0.51 12 1.52 -790.00 1580.00 4448 20240517 -81.92 799 20250311 0.63 1700 -52.71 20250103 799 0.63 20250311 8880 -90.95 20240517 799 0.63 20250311 0.08 N 145210 500 172 억 0 N N 1 N 00 N
12 20250311 140834 57 100.00 KOSPI 신저가 기계·장비 N N N N N 829 -65 5 -7.27 255717278 301409 76.72 879 879 823 1162 626 894 848.41 0.00 0 -1705 950 921 891 862 832 907 848 173 268 500 600 1 1 34581687 287 -1.05 0.52 12 0.87 -790.00 1580.00 4448 20240517 -81.36 823 20250311 0.73 1700 -51.24 20250103 823 0.73 20250311 8880 -90.66 20240517 823 0.73 20250311 0.08 N 145210 500 172 억 0 N N 1 N 00 N