ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009310/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
20250318,160240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,309,-8,5,-2.52,360208770,1164492,44.54,314,320,301,412,222,317,309.33,0.38,0,-22890,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,262,-0.79,0.39,12,1.37,-391.00,784.00,700,20240610,-55.86,225,20250311,37.33,430,-28.14,20250211,225,37.33,20250311,700,-55.86,20240610,225,37.33,20250311,0.05,N,009310,500,428 억,,320181,N,N,46,N,00,N
20250318,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,304,-13,5,-4.10,328302992,1060154,40.55,314,320,301,412,222,317,309.67,0.38,0,-21035,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,258,-0.78,0.39,12,1.25,-391.00,784.00,700,20240610,-56.57,225,20250311,35.11,430,-29.30,20250211,225,35.11,20250311,700,-56.57,20240610,225,35.11,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N
20250318,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,306,-11,5,-3.47,286601849,922710,35.29,314,320,304,412,222,317,310.61,0.38,0,-24904,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,260,-0.78,0.39,12,1.09,-391.00,784.00,700,20240610,-56.29,225,20250311,36.00,430,-28.84,20250211,225,36.00,20250311,700,-56.29,20240610,225,36.00,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N
20250318,130240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,307,-10,5,-3.15,275828016,887551,33.95,314,320,305,412,222,317,310.77,0.38,0,-18935,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,261,-0.79,0.39,12,1.05,-391.00,784.00,700,20240610,-56.14,225,20250311,36.44,430,-28.60,20250211,225,36.44,20250311,700,-56.14,20240610,225,36.44,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N
20250318,120240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,308,-9,5,-2.84,250741545,805880,30.82,314,320,308,412,222,317,311.14,0.38,0,-20523,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,261,-0.79,0.39,12,0.95,-391.00,784.00,700,20240610,-56.00,225,20250311,36.89,430,-28.37,20250211,225,36.89,20250311,700,-56.00,20240610,225,36.89,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N
20250318,110240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,309,-8,5,-2.52,215792162,692597,26.49,314,320,308,412,222,317,311.57,0.38,0,-15056,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,262,-0.79,0.39,12,0.82,-391.00,784.00,700,20240610,-55.86,225,20250311,37.33,430,-28.14,20250211,225,37.33,20250311,700,-55.86,20240610,225,37.33,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N
20250318,100241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,310,-7,5,-2.21,133352635,429760,16.44,314,315,308,412,222,317,310.30,0.38,0,40830,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,263,-0.79,0.40,12,0.51,-391.00,784.00,700,20240610,-55.71,225,20250311,37.78,430,-27.91,20250211,225,37.78,20250311,700,-55.71,20240610,225,37.78,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N
20250318,090241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,313,-4,5,-1.26,3837286,12226,0.47,314,315,313,412,222,317,313.86,0.38,0,471,364,340,324,300,284,332,292,429,95,500,190,1,1,84867419,266,-0.80,0.40,12,0.01,-391.00,784.00,700,20240610,-55.29,225,20250311,39.11,430,-27.21,20250211,225,39.11,20250311,700,-55.29,20240610,225,39.11,20250311,0.05,N,009310,500,428 억,,320181,N,N,8,N,00,N
20250317,160241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,317,-15,5,-4.52,836756790,2605747,35.04,331,348,308,431,233,332,321.12,0.36,0,18881,416,374,352,310,288,363,299,429,99,500,200,1,1,84867419,269,-0.81,0.40,12,3.07,-391.00,784.00,700,20240610,-54.71,225,20250311,40.89,430,-26.28,20250211,225,40.89,20250311,700,-54.71,20240610,225,40.89,20250311,0.05,N,009310,500,428 억,,307064,N,N,8,N,00,N
20250317,150240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,315,-17,5,-5.12,803146036,2499071,33.61,331,348,308,431,233,332,321.38,0.36,0,10434,416,374,352,310,288,363,299,429,99,500,200,1,1,84867419,267,-0.81,0.40,12,2.94,-391.00,784.00,700,20240610,-55.00,225,20250311,40.00,430,-26.74,20250211,225,40.00,20250311,700,-55.00,20240610,225,40.00,20250311,0.05,N,009310,500,428 억,,307064,N,N,14,N,00,N
20250317,140240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,314,-18,5,-5.42,711038822,2209109,29.71,331,348,308,431,233,332,321.86,0.36,0,12017,416,374,352,310,288,363,299,429,99,500,200,1,1,84867419,266,-0.80,0.40,12,2.60,-391.00,784.00,700,20240610,-55.14,225,20250311,39.56,430,-26.98,20250211,225,39.56,20250311,700,-55.14,20240610,225,39.56,20250311,0.05,N,009310,500,428 억,,307064,N,N,14,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 20250318 160240 57 100.00 KOSPI 기계·장비 N N N N N 309 -8 5 -2.52 360208770 1164492 44.54 314 320 301 412 222 317 309.33 0.38 0 -22890 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 262 -0.79 0.39 12 1.37 -391.00 784.00 700 20240610 -55.86 225 20250311 37.33 430 -28.14 20250211 225 37.33 20250311 700 -55.86 20240610 225 37.33 20250311 0.05 N 009310 500 428 억 320181 N N 46 N 00 N
3 20250318 150241 57 100.00 KOSPI 기계·장비 N N N N N 304 -13 5 -4.10 328302992 1060154 40.55 314 320 301 412 222 317 309.67 0.38 0 -21035 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 258 -0.78 0.39 12 1.25 -391.00 784.00 700 20240610 -56.57 225 20250311 35.11 430 -29.30 20250211 225 35.11 20250311 700 -56.57 20240610 225 35.11 20250311 0.05 N 009310 500 428 억 320181 N N 8 N 00 N
4 20250318 140241 57 100.00 KOSPI 기계·장비 N N N N N 306 -11 5 -3.47 286601849 922710 35.29 314 320 304 412 222 317 310.61 0.38 0 -24904 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 260 -0.78 0.39 12 1.09 -391.00 784.00 700 20240610 -56.29 225 20250311 36.00 430 -28.84 20250211 225 36.00 20250311 700 -56.29 20240610 225 36.00 20250311 0.05 N 009310 500 428 억 320181 N N 8 N 00 N
5 20250318 130240 57 100.00 KOSPI 기계·장비 N N N N N 307 -10 5 -3.15 275828016 887551 33.95 314 320 305 412 222 317 310.77 0.38 0 -18935 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 261 -0.79 0.39 12 1.05 -391.00 784.00 700 20240610 -56.14 225 20250311 36.44 430 -28.60 20250211 225 36.44 20250311 700 -56.14 20240610 225 36.44 20250311 0.05 N 009310 500 428 억 320181 N N 8 N 00 N
6 20250318 120240 57 100.00 KOSPI 기계·장비 N N N N N 308 -9 5 -2.84 250741545 805880 30.82 314 320 308 412 222 317 311.14 0.38 0 -20523 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 261 -0.79 0.39 12 0.95 -391.00 784.00 700 20240610 -56.00 225 20250311 36.89 430 -28.37 20250211 225 36.89 20250311 700 -56.00 20240610 225 36.89 20250311 0.05 N 009310 500 428 억 320181 N N 8 N 00 N
7 20250318 110240 57 100.00 KOSPI 기계·장비 N N N N N 309 -8 5 -2.52 215792162 692597 26.49 314 320 308 412 222 317 311.57 0.38 0 -15056 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 262 -0.79 0.39 12 0.82 -391.00 784.00 700 20240610 -55.86 225 20250311 37.33 430 -28.14 20250211 225 37.33 20250311 700 -55.86 20240610 225 37.33 20250311 0.05 N 009310 500 428 억 320181 N N 8 N 00 N
8 20250318 100241 57 100.00 KOSPI 기계·장비 N N N N N 310 -7 5 -2.21 133352635 429760 16.44 314 315 308 412 222 317 310.30 0.38 0 40830 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 263 -0.79 0.40 12 0.51 -391.00 784.00 700 20240610 -55.71 225 20250311 37.78 430 -27.91 20250211 225 37.78 20250311 700 -55.71 20240610 225 37.78 20250311 0.05 N 009310 500 428 억 320181 N N 8 N 00 N
9 20250318 090241 57 100.00 KOSPI 기계·장비 N N N N N 313 -4 5 -1.26 3837286 12226 0.47 314 315 313 412 222 317 313.86 0.38 0 471 364 340 324 300 284 332 292 429 95 500 190 1 1 84867419 266 -0.80 0.40 12 0.01 -391.00 784.00 700 20240610 -55.29 225 20250311 39.11 430 -27.21 20250211 225 39.11 20250311 700 -55.29 20240610 225 39.11 20250311 0.05 N 009310 500 428 억 320181 N N 8 N 00 N
10 20250317 160241 57 100.00 KOSPI 기계·장비 N N N N N 317 -15 5 -4.52 836756790 2605747 35.04 331 348 308 431 233 332 321.12 0.36 0 18881 416 374 352 310 288 363 299 429 99 500 200 1 1 84867419 269 -0.81 0.40 12 3.07 -391.00 784.00 700 20240610 -54.71 225 20250311 40.89 430 -26.28 20250211 225 40.89 20250311 700 -54.71 20240610 225 40.89 20250311 0.05 N 009310 500 428 억 307064 N N 8 N 00 N
11 20250317 150240 57 100.00 KOSPI 기계·장비 N N N N N 315 -17 5 -5.12 803146036 2499071 33.61 331 348 308 431 233 332 321.38 0.36 0 10434 416 374 352 310 288 363 299 429 99 500 200 1 1 84867419 267 -0.81 0.40 12 2.94 -391.00 784.00 700 20240610 -55.00 225 20250311 40.00 430 -26.74 20250211 225 40.00 20250311 700 -55.00 20240610 225 40.00 20250311 0.05 N 009310 500 428 억 307064 N N 14 N 00 N
12 20250317 140240 57 100.00 KOSPI 기계·장비 N N N N N 314 -18 5 -5.42 711038822 2209109 29.71 331 348 308 431 233 332 321.86 0.36 0 12017 416 374 352 310 288 363 299 429 99 500 200 1 1 84867419 266 -0.80 0.40 12 2.60 -391.00 784.00 700 20240610 -55.14 225 20250311 39.56 430 -26.98 20250211 225 39.56 20250311 700 -55.14 20240610 225 39.56 20250311 0.05 N 009310 500 428 억 307064 N N 14 N 00 N