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
012200/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
20250318,160300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,5,2,0.34,55948832,37371,182.10,1490,1507,1489,1937,1043,1490,1497.13,1.61,0,-1339,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,407,-33.98,0.35,12,0.14,-44.00,4254.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250304,2595,-42.39,20240507,1300,15.00,20241209,0.66,N,012200,500,136 억,,437404,N,N,5,N,00,N
20250318,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,5,2,0.34,51789544,34586,168.53,1490,1507,1489,1937,1043,1490,1497.41,1.61,0,-1259,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,407,-33.98,0.35,12,0.13,-44.00,4254.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250304,2595,-42.39,20240507,1300,15.00,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N
20250318,140302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,0,3,0.00,49458911,33022,160.91,1490,1507,1489,1937,1043,1490,1497.76,1.61,0,-1364,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,406,-33.86,0.35,12,0.12,-44.00,4254.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1436,3.76,20250304,2595,-42.58,20240507,1300,14.62,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N
20250318,130301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1494,4,2,0.27,43864009,29270,142.63,1490,1507,1489,1937,1043,1490,1498.60,1.61,0,-1554,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,407,-33.95,0.35,12,0.11,-44.00,4254.00,2595,20240507,-42.43,1300,20241209,14.92,1814,-17.64,20250102,1436,4.04,20250304,2595,-42.43,20240507,1300,14.92,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N
20250318,120301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1498,8,2,0.54,41681770,27809,135.51,1490,1507,1489,1937,1043,1490,1498.86,1.61,0,-1759,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,408,-34.05,0.35,12,0.10,-44.00,4254.00,2595,20240507,-42.27,1300,20241209,15.23,1814,-17.42,20250102,1436,4.32,20250304,2595,-42.27,20240507,1300,15.23,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N
20250318,110301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1492,2,2,0.13,41205712,27491,133.96,1490,1507,1489,1937,1043,1490,1498.88,1.61,0,-1758,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,406,-33.91,0.35,12,0.10,-44.00,4254.00,2595,20240507,-42.50,1300,20241209,14.77,1814,-17.75,20250102,1436,3.90,20250304,2595,-42.50,20240507,1300,14.77,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N
20250318,100302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1500,10,2,0.67,37576674,25063,122.13,1490,1507,1489,1937,1043,1490,1499.29,1.61,0,-1581,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,408,-34.09,0.35,12,0.09,-44.00,4254.00,2595,20240507,-42.20,1300,20241209,15.38,1814,-17.31,20250102,1436,4.46,20250304,2595,-42.20,20240507,1300,15.38,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N
20250318,090302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,0,3,0.00,670500,450,2.19,1490,1490,1490,1937,1043,1490,1490.00,1.61,0,-22,1526,1507,1492,1473,1458,1500,1466,136,447,500,980,1,1,27222829,406,-33.86,0.35,12,0.00,-44.00,4254.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1436,3.76,20250304,2595,-42.58,20240507,1300,14.62,20241209,0.66,N,012200,500,136 억,,437404,N,N,7,N,00,N
20250317,160301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,3,2,0.20,26228765,17620,305.90,1492,1511,1477,1933,1041,1487,1488.58,1.61,0,385,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,406,-33.86,0.35,12,0.06,-44.00,4254.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1436,3.76,20250304,2595,-42.58,20240507,1300,14.62,20241209,0.67,N,012200,500,136 억,,439300,N,N,7,N,00,N
20250317,150301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1490,3,2,0.20,25826558,17350,301.22,1492,1511,1477,1933,1041,1487,1488.56,1.61,0,596,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,406,-33.86,0.35,12,0.06,-44.00,4254.00,2595,20240507,-42.58,1300,20241209,14.62,1814,-17.86,20250102,1436,3.76,20250304,2595,-42.58,20240507,1300,14.62,20241209,0.67,N,012200,500,136 억,,439300,N,N,5,N,00,N
20250317,140301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1489,2,2,0.13,17010163,11424,198.33,1492,1511,1477,1933,1041,1487,1488.98,1.61,0,337,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,405,-33.84,0.35,12,0.04,-44.00,4254.00,2595,20240507,-42.62,1300,20241209,14.54,1814,-17.92,20250102,1436,3.69,20250304,2595,-42.62,20240507,1300,14.54,20241209,0.67,N,012200,500,136 억,,439300,N,N,5,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 160300 57 100.00 KOSPI 기계·장비 N N N N N 1495 5 2 0.34 55948832 37371 182.10 1490 1507 1489 1937 1043 1490 1497.13 1.61 0 -1339 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 407 -33.98 0.35 12 0.14 -44.00 4254.00 2595 20240507 -42.39 1300 20241209 15.00 1814 -17.59 20250102 1436 4.11 20250304 2595 -42.39 20240507 1300 15.00 20241209 0.66 N 012200 500 136 억 437404 N N 5 N 00 N
3 20250318 150302 57 100.00 KOSPI 기계·장비 N N N N N 1495 5 2 0.34 51789544 34586 168.53 1490 1507 1489 1937 1043 1490 1497.41 1.61 0 -1259 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 407 -33.98 0.35 12 0.13 -44.00 4254.00 2595 20240507 -42.39 1300 20241209 15.00 1814 -17.59 20250102 1436 4.11 20250304 2595 -42.39 20240507 1300 15.00 20241209 0.66 N 012200 500 136 억 437404 N N 7 N 00 N
4 20250318 140302 57 100.00 KOSPI 기계·장비 N N N N N 1490 0 3 0.00 49458911 33022 160.91 1490 1507 1489 1937 1043 1490 1497.76 1.61 0 -1364 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 406 -33.86 0.35 12 0.12 -44.00 4254.00 2595 20240507 -42.58 1300 20241209 14.62 1814 -17.86 20250102 1436 3.76 20250304 2595 -42.58 20240507 1300 14.62 20241209 0.66 N 012200 500 136 억 437404 N N 7 N 00 N
5 20250318 130301 57 100.00 KOSPI 기계·장비 N N N N N 1494 4 2 0.27 43864009 29270 142.63 1490 1507 1489 1937 1043 1490 1498.60 1.61 0 -1554 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 407 -33.95 0.35 12 0.11 -44.00 4254.00 2595 20240507 -42.43 1300 20241209 14.92 1814 -17.64 20250102 1436 4.04 20250304 2595 -42.43 20240507 1300 14.92 20241209 0.66 N 012200 500 136 억 437404 N N 7 N 00 N
6 20250318 120301 57 100.00 KOSPI 기계·장비 N N N N N 1498 8 2 0.54 41681770 27809 135.51 1490 1507 1489 1937 1043 1490 1498.86 1.61 0 -1759 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 408 -34.05 0.35 12 0.10 -44.00 4254.00 2595 20240507 -42.27 1300 20241209 15.23 1814 -17.42 20250102 1436 4.32 20250304 2595 -42.27 20240507 1300 15.23 20241209 0.66 N 012200 500 136 억 437404 N N 7 N 00 N
7 20250318 110301 57 100.00 KOSPI 기계·장비 N N N N N 1492 2 2 0.13 41205712 27491 133.96 1490 1507 1489 1937 1043 1490 1498.88 1.61 0 -1758 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 406 -33.91 0.35 12 0.10 -44.00 4254.00 2595 20240507 -42.50 1300 20241209 14.77 1814 -17.75 20250102 1436 3.90 20250304 2595 -42.50 20240507 1300 14.77 20241209 0.66 N 012200 500 136 억 437404 N N 7 N 00 N
8 20250318 100302 57 100.00 KOSPI 기계·장비 N N N N N 1500 10 2 0.67 37576674 25063 122.13 1490 1507 1489 1937 1043 1490 1499.29 1.61 0 -1581 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 408 -34.09 0.35 12 0.09 -44.00 4254.00 2595 20240507 -42.20 1300 20241209 15.38 1814 -17.31 20250102 1436 4.46 20250304 2595 -42.20 20240507 1300 15.38 20241209 0.66 N 012200 500 136 억 437404 N N 7 N 00 N
9 20250318 090302 57 100.00 KOSPI 기계·장비 N N N N N 1490 0 3 0.00 670500 450 2.19 1490 1490 1490 1937 1043 1490 1490.00 1.61 0 -22 1526 1507 1492 1473 1458 1500 1466 136 447 500 980 1 1 27222829 406 -33.86 0.35 12 0.00 -44.00 4254.00 2595 20240507 -42.58 1300 20241209 14.62 1814 -17.86 20250102 1436 3.76 20250304 2595 -42.58 20240507 1300 14.62 20241209 0.66 N 012200 500 136 억 437404 N N 7 N 00 N
10 20250317 160301 57 100.00 KOSPI 기계·장비 N N N N N 1490 3 2 0.20 26228765 17620 305.90 1492 1511 1477 1933 1041 1487 1488.58 1.61 0 385 1517 1501 1489 1473 1461 1510 1482 136 446 500 980 1 1 27222829 406 -33.86 0.35 12 0.06 -44.00 4254.00 2595 20240507 -42.58 1300 20241209 14.62 1814 -17.86 20250102 1436 3.76 20250304 2595 -42.58 20240507 1300 14.62 20241209 0.67 N 012200 500 136 억 439300 N N 7 N 00 N
11 20250317 150301 57 100.00 KOSPI 기계·장비 N N N N N 1490 3 2 0.20 25826558 17350 301.22 1492 1511 1477 1933 1041 1487 1488.56 1.61 0 596 1517 1501 1489 1473 1461 1510 1482 136 446 500 980 1 1 27222829 406 -33.86 0.35 12 0.06 -44.00 4254.00 2595 20240507 -42.58 1300 20241209 14.62 1814 -17.86 20250102 1436 3.76 20250304 2595 -42.58 20240507 1300 14.62 20241209 0.67 N 012200 500 136 억 439300 N N 5 N 00 N
12 20250317 140301 57 100.00 KOSPI 기계·장비 N N N N N 1489 2 2 0.13 17010163 11424 198.33 1492 1511 1477 1933 1041 1487 1488.98 1.61 0 337 1517 1501 1489 1473 1461 1510 1482 136 446 500 980 1 1 27222829 405 -33.84 0.35 12 0.04 -44.00 4254.00 2595 20240507 -42.62 1300 20241209 14.54 1814 -17.92 20250102 1436 3.69 20250304 2595 -42.62 20240507 1300 14.54 20241209 0.67 N 012200 500 136 억 439300 N N 5 N 00 N