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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1489,2,2,0.13,15842818,10640,184.72,1492,1511,1477,1933,1041,1487,1488.99,1.61,0,616,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,405,-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
20250317,120300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1489,2,2,0.13,9852367,6607,114.70,1492,1511,1477,1933,1041,1487,1491.20,1.61,0,862,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,405,-33.84,0.35,12,0.02,-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
20250317,110300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1496,9,2,0.61,8289812,5555,96.44,1492,1511,1477,1933,1041,1487,1492.32,1.61,0,1052,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,407,-34.00,0.35,12,0.02,-44.00,4254.00,2595,20240507,-42.35,1300,20241209,15.08,1814,-17.53,20250102,1436,4.18,20250304,2595,-42.35,20240507,1300,15.08,20241209,0.67,N,012200,500,136 억,,439300,N,N,5,N,00,N
20250317,100302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1507,20,2,1.34,4475644,2988,51.88,1492,1511,1491,1933,1041,1487,1497.87,1.61,0,-227,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,410,-34.25,0.35,12,0.01,-44.00,4254.00,2595,20240507,-41.93,1300,20241209,15.92,1814,-16.92,20250102,1436,4.94,20250304,2595,-41.93,20240507,1300,15.92,20241209,0.67,N,012200,500,136 억,,439300,N,N,5,N,00,N
20250317,090301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1499,12,2,0.81,643827,431,7.48,1492,1500,1492,1933,1041,1487,1493.80,1.61,0,-149,1517,1501,1489,1473,1461,1510,1482,136,446,500,980,1,1,27222829,408,-34.07,0.35,12,0.00,-44.00,4254.00,2595,20240507,-42.24,1300,20241209,15.31,1814,-17.36,20250102,1436,4.39,20250304,2595,-42.24,20240507,1300,15.31,20241209,0.67,N,012200,500,136 억,,439300,N,N,5,N,00,N
20250314,160259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,5,2,0.34,8479438,5710,17.23,1482,1505,1477,1926,1038,1482,1485.02,1.62,0,-357,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,405,-33.80,0.35,12,0.02,-44.00,4254.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1436,3.55,20250304,2595,-42.70,20240507,1300,14.38,20241209,0.67,N,012200,500,136 억,,439713,N,N,5,N,00,N
20250314,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,5,2,0.34,6336694,4269,12.88,1482,1505,1477,1926,1038,1482,1484.35,1.62,0,-320,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,405,-33.80,0.35,12,0.02,-44.00,4254.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1436,3.55,20250304,2595,-42.70,20240507,1300,14.38,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,N,00,N
20250314,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1488,6,2,0.40,2699750,1816,5.48,1482,1505,1477,1926,1038,1482,1486.65,1.62,0,-320,1527,1504,1487,1464,1447,1496,1456,136,444,500,970,1,1,27222829,405,-33.82,0.35,12,0.01,-44.00,4254.00,2595,20240507,-42.66,1300,20241209,14.46,1814,-17.97,20250102,1436,3.62,20250304,2595,-42.66,20240507,1300,14.46,20241209,0.67,N,012200,500,136 억,,439713,N,N,11,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 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
3 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
4 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
5 20250317 130300 57 100.00 KOSPI 기계·장비 N N N N N 1489 2 2 0.13 15842818 10640 184.72 1492 1511 1477 1933 1041 1487 1488.99 1.61 0 616 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
6 20250317 120300 57 100.00 KOSPI 기계·장비 N N N N N 1489 2 2 0.13 9852367 6607 114.70 1492 1511 1477 1933 1041 1487 1491.20 1.61 0 862 1517 1501 1489 1473 1461 1510 1482 136 446 500 980 1 1 27222829 405 -33.84 0.35 12 0.02 -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
7 20250317 110300 57 100.00 KOSPI 기계·장비 N N N N N 1496 9 2 0.61 8289812 5555 96.44 1492 1511 1477 1933 1041 1487 1492.32 1.61 0 1052 1517 1501 1489 1473 1461 1510 1482 136 446 500 980 1 1 27222829 407 -34.00 0.35 12 0.02 -44.00 4254.00 2595 20240507 -42.35 1300 20241209 15.08 1814 -17.53 20250102 1436 4.18 20250304 2595 -42.35 20240507 1300 15.08 20241209 0.67 N 012200 500 136 억 439300 N N 5 N 00 N
8 20250317 100302 57 100.00 KOSPI 기계·장비 N N N N N 1507 20 2 1.34 4475644 2988 51.88 1492 1511 1491 1933 1041 1487 1497.87 1.61 0 -227 1517 1501 1489 1473 1461 1510 1482 136 446 500 980 1 1 27222829 410 -34.25 0.35 12 0.01 -44.00 4254.00 2595 20240507 -41.93 1300 20241209 15.92 1814 -16.92 20250102 1436 4.94 20250304 2595 -41.93 20240507 1300 15.92 20241209 0.67 N 012200 500 136 억 439300 N N 5 N 00 N
9 20250317 090301 57 100.00 KOSPI 기계·장비 N N N N N 1499 12 2 0.81 643827 431 7.48 1492 1500 1492 1933 1041 1487 1493.80 1.61 0 -149 1517 1501 1489 1473 1461 1510 1482 136 446 500 980 1 1 27222829 408 -34.07 0.35 12 0.00 -44.00 4254.00 2595 20240507 -42.24 1300 20241209 15.31 1814 -17.36 20250102 1436 4.39 20250304 2595 -42.24 20240507 1300 15.31 20241209 0.67 N 012200 500 136 억 439300 N N 5 N 00 N
10 20250314 160259 57 100.00 KOSPI 기계·장비 N N N N N 1487 5 2 0.34 8479438 5710 17.23 1482 1505 1477 1926 1038 1482 1485.02 1.62 0 -357 1527 1504 1487 1464 1447 1496 1456 136 444 500 970 1 1 27222829 405 -33.80 0.35 12 0.02 -44.00 4254.00 2595 20240507 -42.70 1300 20241209 14.38 1814 -18.03 20250102 1436 3.55 20250304 2595 -42.70 20240507 1300 14.38 20241209 0.67 N 012200 500 136 억 439713 N N 5 N 00 N
11 20250314 150302 57 100.00 KOSPI 기계·장비 N N N N N 1487 5 2 0.34 6336694 4269 12.88 1482 1505 1477 1926 1038 1482 1484.35 1.62 0 -320 1527 1504 1487 1464 1447 1496 1456 136 444 500 970 1 1 27222829 405 -33.80 0.35 12 0.02 -44.00 4254.00 2595 20240507 -42.70 1300 20241209 14.38 1814 -18.03 20250102 1436 3.55 20250304 2595 -42.70 20240507 1300 14.38 20241209 0.67 N 012200 500 136 억 439713 N N 11 N 00 N
12 20250314 140259 57 100.00 KOSPI 기계·장비 N N N N N 1488 6 2 0.40 2699750 1816 5.48 1482 1505 1477 1926 1038 1482 1486.65 1.62 0 -320 1527 1504 1487 1464 1447 1496 1456 136 444 500 970 1 1 27222829 405 -33.82 0.35 12 0.01 -44.00 4254.00 2595 20240507 -42.66 1300 20241209 14.46 1814 -17.97 20250102 1436 3.62 20250304 2595 -42.66 20240507 1300 14.46 20241209 0.67 N 012200 500 136 억 439713 N N 11 N 00 N