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
011700/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
20250318,160258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,-10,5,-0.33,268104491,87750,96.50,3045,3090,3035,3990,2150,3070,3055.32,5.90,0,8485,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,993,-50.16,1.10,12,0.27,-61.00,2794.00,6170,20240528,-50.41,2560,20241209,19.53,3775,-18.94,20250117,2685,13.97,20250102,6170,-50.41,20240528,2560,19.53,20241209,3.59,N,011700,500,162 억,,1913906,N,N,28,N,00,N
20250318,150300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-20,5,-0.65,251378406,82269,90.47,3045,3090,3035,3990,2150,3070,3055.57,5.90,0,6445,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,990,-50.00,1.09,12,0.25,-61.00,2794.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N
20250318,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-20,5,-0.65,182243591,59586,65.53,3045,3090,3035,3990,2150,3070,3058.50,5.90,0,-1069,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,990,-50.00,1.09,12,0.18,-61.00,2794.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N
20250318,130258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,-10,5,-0.33,146373741,47813,52.58,3045,3090,3035,3990,2150,3070,3061.38,5.90,0,5444,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,993,-50.16,1.10,12,0.15,-61.00,2794.00,6170,20240528,-50.41,2560,20241209,19.53,3775,-18.94,20250117,2685,13.97,20250102,6170,-50.41,20240528,2560,19.53,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N
20250318,120258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,-10,5,-0.33,132647711,43317,47.64,3045,3090,3035,3990,2150,3070,3062.26,5.90,0,8632,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,993,-50.16,1.10,12,0.13,-61.00,2794.00,6170,20240528,-50.41,2560,20241209,19.53,3775,-18.94,20250117,2685,13.97,20250102,6170,-50.41,20240528,2560,19.53,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N
20250318,110258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3065,-5,5,-0.16,103834186,33904,37.28,3045,3090,3035,3990,2150,3070,3062.59,5.90,0,10238,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,994,-50.25,1.10,12,0.10,-61.00,2794.00,6170,20240528,-50.32,2560,20241209,19.73,3775,-18.81,20250117,2685,14.15,20250102,6170,-50.32,20240528,2560,19.73,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N
20250318,100259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3075,5,2,0.16,82993686,27118,29.82,3045,3090,3035,3990,2150,3070,3060.46,5.90,0,12831,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,998,-50.41,1.10,12,0.08,-61.00,2794.00,6170,20240528,-50.16,2560,20241209,20.12,3775,-18.54,20250117,2685,14.53,20250102,6170,-50.16,20240528,2560,20.12,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N
20250318,090259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3040,-30,5,-0.98,4413280,1447,1.59,3045,3075,3040,3990,2150,3070,3049.95,5.90,0,-240,3183,3126,3083,3026,2983,3105,3005,162,920,500,2080,5,1,32446151,986,-49.84,1.09,12,0.00,-61.00,2794.00,6170,20240528,-50.73,2560,20241209,18.75,3775,-19.47,20250117,2685,13.22,20250102,6170,-50.73,20240528,2560,18.75,20241209,3.59,N,011700,500,162 억,,1913906,N,N,8,N,00,N
20250317,160259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,-25,5,-0.81,277729025,90726,97.63,3120,3140,3040,4020,2170,3095,3061.18,5.94,0,-13082,3255,3175,3120,3040,2985,3215,3080,162,925,500,2100,5,1,32446151,996,-50.33,1.10,12,0.28,-61.00,2794.00,6170,20240528,-50.24,2560,20241209,19.92,3775,-18.68,20250117,2685,14.34,20250102,6170,-50.24,20240528,2560,19.92,20241209,3.57,N,011700,500,162 억,,1926646,N,N,8,N,00,N
20250317,150258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3060,-35,5,-1.13,262001730,85579,92.09,3120,3140,3045,4020,2170,3095,3061.52,5.94,0,-10454,3255,3175,3120,3040,2985,3215,3080,162,925,500,2100,5,1,32446151,993,-50.16,1.10,12,0.26,-61.00,2794.00,6170,20240528,-50.41,2560,20241209,19.53,3775,-18.94,20250117,2685,13.97,20250102,6170,-50.41,20240528,2560,19.53,20241209,3.57,N,011700,500,162 억,,1926646,N,N,10,N,00,N
20250317,140258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3065,-30,5,-0.97,223680460,73005,78.56,3120,3140,3045,4020,2170,3095,3063.91,5.94,0,-8425,3255,3175,3120,3040,2985,3215,3080,162,925,500,2100,5,1,32446151,994,-50.25,1.10,12,0.23,-61.00,2794.00,6170,20240528,-50.32,2560,20241209,19.73,3775,-18.81,20250117,2685,14.15,20250102,6170,-50.32,20240528,2560,19.73,20241209,3.57,N,011700,500,162 억,,1926646,N,N,10,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 160258 57 100.00 KOSPI 기계·장비 N N N N N 3060 -10 5 -0.33 268104491 87750 96.50 3045 3090 3035 3990 2150 3070 3055.32 5.90 0 8485 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 993 -50.16 1.10 12 0.27 -61.00 2794.00 6170 20240528 -50.41 2560 20241209 19.53 3775 -18.94 20250117 2685 13.97 20250102 6170 -50.41 20240528 2560 19.53 20241209 3.59 N 011700 500 162 억 1913906 N N 28 N 00 N
3 20250318 150300 57 100.00 KOSPI 기계·장비 N N N N N 3050 -20 5 -0.65 251378406 82269 90.47 3045 3090 3035 3990 2150 3070 3055.57 5.90 0 6445 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 990 -50.00 1.09 12 0.25 -61.00 2794.00 6170 20240528 -50.57 2560 20241209 19.14 3775 -19.21 20250117 2685 13.59 20250102 6170 -50.57 20240528 2560 19.14 20241209 3.59 N 011700 500 162 억 1913906 N N 8 N 00 N
4 20250318 140259 57 100.00 KOSPI 기계·장비 N N N N N 3050 -20 5 -0.65 182243591 59586 65.53 3045 3090 3035 3990 2150 3070 3058.50 5.90 0 -1069 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 990 -50.00 1.09 12 0.18 -61.00 2794.00 6170 20240528 -50.57 2560 20241209 19.14 3775 -19.21 20250117 2685 13.59 20250102 6170 -50.57 20240528 2560 19.14 20241209 3.59 N 011700 500 162 억 1913906 N N 8 N 00 N
5 20250318 130258 57 100.00 KOSPI 기계·장비 N N N N N 3060 -10 5 -0.33 146373741 47813 52.58 3045 3090 3035 3990 2150 3070 3061.38 5.90 0 5444 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 993 -50.16 1.10 12 0.15 -61.00 2794.00 6170 20240528 -50.41 2560 20241209 19.53 3775 -18.94 20250117 2685 13.97 20250102 6170 -50.41 20240528 2560 19.53 20241209 3.59 N 011700 500 162 억 1913906 N N 8 N 00 N
6 20250318 120258 57 100.00 KOSPI 기계·장비 N N N N N 3060 -10 5 -0.33 132647711 43317 47.64 3045 3090 3035 3990 2150 3070 3062.26 5.90 0 8632 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 993 -50.16 1.10 12 0.13 -61.00 2794.00 6170 20240528 -50.41 2560 20241209 19.53 3775 -18.94 20250117 2685 13.97 20250102 6170 -50.41 20240528 2560 19.53 20241209 3.59 N 011700 500 162 억 1913906 N N 8 N 00 N
7 20250318 110258 57 100.00 KOSPI 기계·장비 N N N N N 3065 -5 5 -0.16 103834186 33904 37.28 3045 3090 3035 3990 2150 3070 3062.59 5.90 0 10238 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 994 -50.25 1.10 12 0.10 -61.00 2794.00 6170 20240528 -50.32 2560 20241209 19.73 3775 -18.81 20250117 2685 14.15 20250102 6170 -50.32 20240528 2560 19.73 20241209 3.59 N 011700 500 162 억 1913906 N N 8 N 00 N
8 20250318 100259 57 100.00 KOSPI 기계·장비 N N N N N 3075 5 2 0.16 82993686 27118 29.82 3045 3090 3035 3990 2150 3070 3060.46 5.90 0 12831 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 998 -50.41 1.10 12 0.08 -61.00 2794.00 6170 20240528 -50.16 2560 20241209 20.12 3775 -18.54 20250117 2685 14.53 20250102 6170 -50.16 20240528 2560 20.12 20241209 3.59 N 011700 500 162 억 1913906 N N 8 N 00 N
9 20250318 090259 57 100.00 KOSPI 기계·장비 N N N N N 3040 -30 5 -0.98 4413280 1447 1.59 3045 3075 3040 3990 2150 3070 3049.95 5.90 0 -240 3183 3126 3083 3026 2983 3105 3005 162 920 500 2080 5 1 32446151 986 -49.84 1.09 12 0.00 -61.00 2794.00 6170 20240528 -50.73 2560 20241209 18.75 3775 -19.47 20250117 2685 13.22 20250102 6170 -50.73 20240528 2560 18.75 20241209 3.59 N 011700 500 162 억 1913906 N N 8 N 00 N
10 20250317 160259 57 100.00 KOSPI 기계·장비 N N N N N 3070 -25 5 -0.81 277729025 90726 97.63 3120 3140 3040 4020 2170 3095 3061.18 5.94 0 -13082 3255 3175 3120 3040 2985 3215 3080 162 925 500 2100 5 1 32446151 996 -50.33 1.10 12 0.28 -61.00 2794.00 6170 20240528 -50.24 2560 20241209 19.92 3775 -18.68 20250117 2685 14.34 20250102 6170 -50.24 20240528 2560 19.92 20241209 3.57 N 011700 500 162 억 1926646 N N 8 N 00 N
11 20250317 150258 57 100.00 KOSPI 기계·장비 N N N N N 3060 -35 5 -1.13 262001730 85579 92.09 3120 3140 3045 4020 2170 3095 3061.52 5.94 0 -10454 3255 3175 3120 3040 2985 3215 3080 162 925 500 2100 5 1 32446151 993 -50.16 1.10 12 0.26 -61.00 2794.00 6170 20240528 -50.41 2560 20241209 19.53 3775 -18.94 20250117 2685 13.97 20250102 6170 -50.41 20240528 2560 19.53 20241209 3.57 N 011700 500 162 억 1926646 N N 10 N 00 N
12 20250317 140258 57 100.00 KOSPI 기계·장비 N N N N N 3065 -30 5 -0.97 223680460 73005 78.56 3120 3140 3045 4020 2170 3095 3063.91 5.94 0 -8425 3255 3175 3120 3040 2985 3215 3080 162 925 500 2100 5 1 32446151 994 -50.25 1.10 12 0.23 -61.00 2794.00 6170 20240528 -50.32 2560 20241209 19.73 3775 -18.81 20250117 2685 14.15 20250102 6170 -50.32 20240528 2560 19.73 20241209 3.57 N 011700 500 162 억 1926646 N N 10 N 00 N