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
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
20250318,160817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,452,-10,5,-2.16,80858873,176845,134.20,471,471,450,600,324,462,457.23,0.24,0,-15296,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,290,-0.43,0.56,12,0.28,-1043.00,801.00,1550,20240306,-70.84,352,20240820,28.41,699,-35.34,20250117,450,0.44,20250318,1530,-70.46,20240527,352,28.41,20240820,0.01,N,119650,500,321 억,,154768,N,N,6,N,00,N
20250318,150821,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,455,-7,5,-1.52,75907788,166042,126.00,471,471,450,600,324,462,457.16,0.24,0,-13611,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,292,-0.44,0.57,12,0.26,-1043.00,801.00,1550,20240306,-70.65,352,20240820,29.26,699,-34.91,20250117,450,1.11,20250318,1530,-70.26,20240527,352,29.26,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N
20250318,140818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,457,-5,5,-1.08,68274169,149232,113.25,471,471,450,600,324,462,457.50,0.24,0,-12192,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,293,-0.44,0.57,12,0.23,-1043.00,801.00,1550,20240306,-70.52,352,20240820,29.83,699,-34.62,20250117,450,1.56,20250318,1530,-70.13,20240527,352,29.83,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N
20250318,130818,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,456,-6,5,-1.30,59132149,129082,97.96,471,471,454,600,324,462,458.10,0.24,0,-16211,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,293,-0.44,0.57,12,0.20,-1043.00,801.00,1550,20240306,-70.58,352,20240820,29.55,699,-34.76,20250117,450,1.33,20250311,1530,-70.20,20240527,352,29.55,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N
20250318,120819,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,456,-6,5,-1.30,28988194,62881,47.72,471,471,455,600,324,462,461.00,0.24,0,1469,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,293,-0.44,0.57,12,0.10,-1043.00,801.00,1550,20240306,-70.58,352,20240820,29.55,699,-34.76,20250117,450,1.33,20250311,1530,-70.20,20240527,352,29.55,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N
20250318,110817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,-3,5,-0.65,21448869,46357,35.18,471,471,455,600,324,462,462.69,0.24,0,825,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,295,-0.44,0.57,12,0.07,-1043.00,801.00,1550,20240306,-70.39,352,20240820,30.40,699,-34.33,20250117,450,2.00,20250311,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N
20250318,100820,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,465,3,2,0.65,19942035,43082,32.69,471,471,455,600,324,462,462.89,0.24,0,1239,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,299,-0.45,0.58,12,0.07,-1043.00,801.00,1550,20240306,-70.00,352,20240820,32.10,699,-33.48,20250117,450,3.33,20250311,1530,-69.61,20240527,352,32.10,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N
20250318,090822,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,467,5,2,1.08,9552876,20809,15.79,471,471,455,600,324,462,459.07,0.24,0,1193,484,472,467,455,450,470,453,321,138,500,0,1,1,64214329,300,-0.45,0.58,12,0.03,-1043.00,801.00,1550,20240306,-69.87,352,20240820,32.67,699,-33.19,20250117,450,3.78,20250311,1530,-69.48,20240527,352,32.67,20240820,0.01,N,119650,500,321 억,,154768,N,N,0,N,00,N
20250317,160815,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,462,-5,5,-1.07,60271875,128198,81.94,476,479,462,607,327,467,470.15,0.26,0,-9893,485,476,468,459,451,472,455,321,140,500,0,1,1,64214329,297,-0.44,0.58,12,0.20,-1043.00,801.00,1550,20240306,-70.19,352,20240820,31.25,699,-33.91,20250117,450,2.67,20250311,1530,-69.80,20240527,352,31.25,20240820,0.01,N,119650,500,321 억,,164661,N,N,1,N,00,N
20250317,150815,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,468,1,2,0.21,56672633,120452,76.99,476,479,465,607,327,467,470.50,0.26,0,-11445,485,476,468,459,451,472,455,321,140,500,0,1,1,64214329,301,-0.45,0.58,12,0.19,-1043.00,801.00,1550,20240306,-69.81,352,20240820,32.95,699,-33.05,20250117,450,4.00,20250311,1530,-69.41,20240527,352,32.95,20240820,0.01,N,119650,500,321 억,,164661,N,N,1,N,00,N
20250317,140817,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,468,1,2,0.21,54952459,116773,74.64,476,479,465,607,327,467,470.59,0.26,0,-11417,485,476,468,459,451,472,455,321,140,500,0,1,1,64214329,301,-0.45,0.58,12,0.18,-1043.00,801.00,1550,20240306,-69.81,352,20240820,32.95,699,-33.05,20250117,450,4.00,20250311,1530,-69.41,20240527,352,32.95,20240820,0.01,N,119650,500,321 억,,164661,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 20250318 160817 51 100.00 KOSPI 기계·장비 N N N N N 452 -10 5 -2.16 80858873 176845 134.20 471 471 450 600 324 462 457.23 0.24 0 -15296 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 290 -0.43 0.56 12 0.28 -1043.00 801.00 1550 20240306 -70.84 352 20240820 28.41 699 -35.34 20250117 450 0.44 20250318 1530 -70.46 20240527 352 28.41 20240820 0.01 N 119650 500 321 억 154768 N N 6 N 00 N
3 20250318 150821 51 100.00 KOSPI 기계·장비 N N N N N 455 -7 5 -1.52 75907788 166042 126.00 471 471 450 600 324 462 457.16 0.24 0 -13611 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 292 -0.44 0.57 12 0.26 -1043.00 801.00 1550 20240306 -70.65 352 20240820 29.26 699 -34.91 20250117 450 1.11 20250318 1530 -70.26 20240527 352 29.26 20240820 0.01 N 119650 500 321 억 154768 N N 0 N 00 N
4 20250318 140818 51 100.00 KOSPI 기계·장비 N N N N N 457 -5 5 -1.08 68274169 149232 113.25 471 471 450 600 324 462 457.50 0.24 0 -12192 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 293 -0.44 0.57 12 0.23 -1043.00 801.00 1550 20240306 -70.52 352 20240820 29.83 699 -34.62 20250117 450 1.56 20250318 1530 -70.13 20240527 352 29.83 20240820 0.01 N 119650 500 321 억 154768 N N 0 N 00 N
5 20250318 130818 51 100.00 KOSPI 기계·장비 N N N N N 456 -6 5 -1.30 59132149 129082 97.96 471 471 454 600 324 462 458.10 0.24 0 -16211 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 293 -0.44 0.57 12 0.20 -1043.00 801.00 1550 20240306 -70.58 352 20240820 29.55 699 -34.76 20250117 450 1.33 20250311 1530 -70.20 20240527 352 29.55 20240820 0.01 N 119650 500 321 억 154768 N N 0 N 00 N
6 20250318 120819 51 100.00 KOSPI 기계·장비 N N N N N 456 -6 5 -1.30 28988194 62881 47.72 471 471 455 600 324 462 461.00 0.24 0 1469 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 293 -0.44 0.57 12 0.10 -1043.00 801.00 1550 20240306 -70.58 352 20240820 29.55 699 -34.76 20250117 450 1.33 20250311 1530 -70.20 20240527 352 29.55 20240820 0.01 N 119650 500 321 억 154768 N N 0 N 00 N
7 20250318 110817 51 100.00 KOSPI 기계·장비 N N N N N 459 -3 5 -0.65 21448869 46357 35.18 471 471 455 600 324 462 462.69 0.24 0 825 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 295 -0.44 0.57 12 0.07 -1043.00 801.00 1550 20240306 -70.39 352 20240820 30.40 699 -34.33 20250117 450 2.00 20250311 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 154768 N N 0 N 00 N
8 20250318 100820 51 100.00 KOSPI 기계·장비 N N N N N 465 3 2 0.65 19942035 43082 32.69 471 471 455 600 324 462 462.89 0.24 0 1239 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 299 -0.45 0.58 12 0.07 -1043.00 801.00 1550 20240306 -70.00 352 20240820 32.10 699 -33.48 20250117 450 3.33 20250311 1530 -69.61 20240527 352 32.10 20240820 0.01 N 119650 500 321 억 154768 N N 0 N 00 N
9 20250318 090822 51 100.00 KOSPI 기계·장비 N N N N N 467 5 2 1.08 9552876 20809 15.79 471 471 455 600 324 462 459.07 0.24 0 1193 484 472 467 455 450 470 453 321 138 500 0 1 1 64214329 300 -0.45 0.58 12 0.03 -1043.00 801.00 1550 20240306 -69.87 352 20240820 32.67 699 -33.19 20250117 450 3.78 20250311 1530 -69.48 20240527 352 32.67 20240820 0.01 N 119650 500 321 억 154768 N N 0 N 00 N
10 20250317 160815 51 100.00 KOSPI 기계·장비 N N N N N 462 -5 5 -1.07 60271875 128198 81.94 476 479 462 607 327 467 470.15 0.26 0 -9893 485 476 468 459 451 472 455 321 140 500 0 1 1 64214329 297 -0.44 0.58 12 0.20 -1043.00 801.00 1550 20240306 -70.19 352 20240820 31.25 699 -33.91 20250117 450 2.67 20250311 1530 -69.80 20240527 352 31.25 20240820 0.01 N 119650 500 321 억 164661 N N 1 N 00 N
11 20250317 150815 51 100.00 KOSPI 기계·장비 N N N N N 468 1 2 0.21 56672633 120452 76.99 476 479 465 607 327 467 470.50 0.26 0 -11445 485 476 468 459 451 472 455 321 140 500 0 1 1 64214329 301 -0.45 0.58 12 0.19 -1043.00 801.00 1550 20240306 -69.81 352 20240820 32.95 699 -33.05 20250117 450 4.00 20250311 1530 -69.41 20240527 352 32.95 20240820 0.01 N 119650 500 321 억 164661 N N 1 N 00 N
12 20250317 140817 51 100.00 KOSPI 기계·장비 N N N N N 468 1 2 0.21 54952459 116773 74.64 476 479 465 607 327 467 470.59 0.26 0 -11417 485 476 468 459 451 472 455 321 140 500 0 1 1 64214329 301 -0.45 0.58 12 0.18 -1043.00 801.00 1550 20240306 -69.81 352 20240820 32.95 699 -33.05 20250117 450 4.00 20250311 1530 -69.41 20240527 352 32.95 20240820 0.01 N 119650 500 321 억 164661 N N 1 N 00 N