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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3265,10,2,0.31,348256826,107172,64.89,3270,3290,3205,4230,2280,3255,3249.51,5.37,0,8315,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1059,-53.52,1.17,12,0.33,-61.00,2794.00,6170,20240528,-47.08,2560,20241209,27.54,3775,-13.51,20250117,2685,21.60,20250102,6170,-47.08,20240528,2560,27.54,20241209,3.62,N,011700,500,162 억,,1742768,N,N,7,N,00,N
20250306,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3225,-30,5,-0.92,319397996,98228,59.48,3270,3290,3205,4230,2280,3255,3251.60,5.37,0,8241,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1046,-52.87,1.15,12,0.30,-61.00,2794.00,6170,20240528,-47.73,2560,20241209,25.98,3775,-14.57,20250117,2685,20.11,20250102,6170,-47.73,20240528,2560,25.98,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N
20250306,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3240,-15,5,-0.46,288348965,88606,53.65,3270,3290,3205,4230,2280,3255,3254.28,5.37,0,11467,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1051,-53.11,1.16,12,0.27,-61.00,2794.00,6170,20240528,-47.49,2560,20241209,26.56,3775,-14.17,20250117,2685,20.67,20250102,6170,-47.49,20240528,2560,26.56,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N
20250306,130250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3270,15,2,0.46,249955680,76817,46.51,3270,3290,3205,4230,2280,3255,3253.91,5.37,0,16737,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1061,-53.61,1.17,12,0.24,-61.00,2794.00,6170,20240528,-47.00,2560,20241209,27.73,3775,-13.38,20250117,2685,21.79,20250102,6170,-47.00,20240528,2560,27.73,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N
20250306,120251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3250,-5,5,-0.15,222280920,68325,41.37,3270,3290,3205,4230,2280,3255,3253.29,5.37,0,18070,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1054,-53.28,1.16,12,0.21,-61.00,2794.00,6170,20240528,-47.33,2560,20241209,26.95,3775,-13.91,20250117,2685,21.04,20250102,6170,-47.33,20240528,2560,26.95,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N
20250306,110250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3260,5,2,0.15,167726995,51543,31.21,3270,3290,3205,4230,2280,3255,3254.12,5.37,0,5431,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1058,-53.44,1.17,12,0.16,-61.00,2794.00,6170,20240528,-47.16,2560,20241209,27.34,3775,-13.64,20250117,2685,21.42,20250102,6170,-47.16,20240528,2560,27.34,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N
20250306,100251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3240,-15,5,-0.46,136524485,41927,25.39,3270,3290,3205,4230,2280,3255,3256.25,5.37,0,602,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1051,-53.11,1.16,12,0.13,-61.00,2794.00,6170,20240528,-47.49,2560,20241209,26.56,3775,-14.17,20250117,2685,20.67,20250102,6170,-47.49,20240528,2560,26.56,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N
20250306,090253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3260,5,2,0.15,41731315,12800,7.75,3270,3270,3250,4230,2280,3255,3260.30,5.37,0,-5794,3378,3316,3203,3141,3028,3347,3172,162,975,500,2210,5,1,32446151,1058,-53.44,1.17,12,0.04,-61.00,2794.00,6170,20240528,-47.16,2560,20241209,27.34,3775,-13.64,20250117,2685,21.42,20250102,6170,-47.16,20240528,2560,27.34,20241209,3.62,N,011700,500,162 억,,1742768,N,N,14,N,00,N
20250305,160248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3255,180,2,5.85,521908340,163483,169.92,3105,3265,3090,3995,2155,3075,3192.03,5.17,0,44683,3185,3130,3090,3035,2995,3122,3027,162,920,500,2090,5,1,32446151,1056,-53.36,1.16,12,0.50,-61.00,2794.00,6170,20240528,-47.24,2560,20241209,27.15,3775,-13.77,20250117,2685,21.23,20250102,6170,-47.24,20240528,2560,27.15,20241209,3.67,N,011700,500,162 억,,1678881,N,N,14,N,00,N
20250305,150250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3245,170,2,5.53,485719185,152335,158.34,3105,3265,3090,3995,2155,3075,3188.49,5.17,0,39960,3185,3130,3090,3035,2995,3122,3027,162,920,500,2090,5,1,32446151,1053,-53.20,1.16,12,0.47,-61.00,2794.00,6170,20240528,-47.41,2560,20241209,26.76,3775,-14.04,20250117,2685,20.86,20250102,6170,-47.41,20240528,2560,26.76,20241209,3.67,N,011700,500,162 억,,1678881,N,N,11,N,00,N
20250305,140248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3220,145,2,4.72,362272440,114311,118.82,3105,3220,3090,3995,2155,3075,3169.18,5.17,0,44384,3185,3130,3090,3035,2995,3122,3027,162,920,500,2090,5,1,32446151,1045,-52.79,1.15,12,0.35,-61.00,2794.00,6170,20240528,-47.81,2560,20241209,25.78,3775,-14.70,20250117,2685,19.93,20250102,6170,-47.81,20240528,2560,25.78,20241209,3.67,N,011700,500,162 억,,1678881,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 20250306 160251 57 100.00 KOSPI 기계·장비 N N N N N 3265 10 2 0.31 348256826 107172 64.89 3270 3290 3205 4230 2280 3255 3249.51 5.37 0 8315 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1059 -53.52 1.17 12 0.33 -61.00 2794.00 6170 20240528 -47.08 2560 20241209 27.54 3775 -13.51 20250117 2685 21.60 20250102 6170 -47.08 20240528 2560 27.54 20241209 3.62 N 011700 500 162 억 1742768 N N 7 N 00 N
3 20250306 150251 57 100.00 KOSPI 기계·장비 N N N N N 3225 -30 5 -0.92 319397996 98228 59.48 3270 3290 3205 4230 2280 3255 3251.60 5.37 0 8241 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1046 -52.87 1.15 12 0.30 -61.00 2794.00 6170 20240528 -47.73 2560 20241209 25.98 3775 -14.57 20250117 2685 20.11 20250102 6170 -47.73 20240528 2560 25.98 20241209 3.62 N 011700 500 162 억 1742768 N N 14 N 00 N
4 20250306 140251 57 100.00 KOSPI 기계·장비 N N N N N 3240 -15 5 -0.46 288348965 88606 53.65 3270 3290 3205 4230 2280 3255 3254.28 5.37 0 11467 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1051 -53.11 1.16 12 0.27 -61.00 2794.00 6170 20240528 -47.49 2560 20241209 26.56 3775 -14.17 20250117 2685 20.67 20250102 6170 -47.49 20240528 2560 26.56 20241209 3.62 N 011700 500 162 억 1742768 N N 14 N 00 N
5 20250306 130250 57 100.00 KOSPI 기계·장비 N N N N N 3270 15 2 0.46 249955680 76817 46.51 3270 3290 3205 4230 2280 3255 3253.91 5.37 0 16737 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1061 -53.61 1.17 12 0.24 -61.00 2794.00 6170 20240528 -47.00 2560 20241209 27.73 3775 -13.38 20250117 2685 21.79 20250102 6170 -47.00 20240528 2560 27.73 20241209 3.62 N 011700 500 162 억 1742768 N N 14 N 00 N
6 20250306 120251 57 100.00 KOSPI 기계·장비 N N N N N 3250 -5 5 -0.15 222280920 68325 41.37 3270 3290 3205 4230 2280 3255 3253.29 5.37 0 18070 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1054 -53.28 1.16 12 0.21 -61.00 2794.00 6170 20240528 -47.33 2560 20241209 26.95 3775 -13.91 20250117 2685 21.04 20250102 6170 -47.33 20240528 2560 26.95 20241209 3.62 N 011700 500 162 억 1742768 N N 14 N 00 N
7 20250306 110250 57 100.00 KOSPI 기계·장비 N N N N N 3260 5 2 0.15 167726995 51543 31.21 3270 3290 3205 4230 2280 3255 3254.12 5.37 0 5431 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1058 -53.44 1.17 12 0.16 -61.00 2794.00 6170 20240528 -47.16 2560 20241209 27.34 3775 -13.64 20250117 2685 21.42 20250102 6170 -47.16 20240528 2560 27.34 20241209 3.62 N 011700 500 162 억 1742768 N N 14 N 00 N
8 20250306 100251 57 100.00 KOSPI 기계·장비 N N N N N 3240 -15 5 -0.46 136524485 41927 25.39 3270 3290 3205 4230 2280 3255 3256.25 5.37 0 602 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1051 -53.11 1.16 12 0.13 -61.00 2794.00 6170 20240528 -47.49 2560 20241209 26.56 3775 -14.17 20250117 2685 20.67 20250102 6170 -47.49 20240528 2560 26.56 20241209 3.62 N 011700 500 162 억 1742768 N N 14 N 00 N
9 20250306 090253 57 100.00 KOSPI 기계·장비 N N N N N 3260 5 2 0.15 41731315 12800 7.75 3270 3270 3250 4230 2280 3255 3260.30 5.37 0 -5794 3378 3316 3203 3141 3028 3347 3172 162 975 500 2210 5 1 32446151 1058 -53.44 1.17 12 0.04 -61.00 2794.00 6170 20240528 -47.16 2560 20241209 27.34 3775 -13.64 20250117 2685 21.42 20250102 6170 -47.16 20240528 2560 27.34 20241209 3.62 N 011700 500 162 억 1742768 N N 14 N 00 N
10 20250305 160248 57 100.00 KOSPI 기계·장비 N N N N N 3255 180 2 5.85 521908340 163483 169.92 3105 3265 3090 3995 2155 3075 3192.03 5.17 0 44683 3185 3130 3090 3035 2995 3122 3027 162 920 500 2090 5 1 32446151 1056 -53.36 1.16 12 0.50 -61.00 2794.00 6170 20240528 -47.24 2560 20241209 27.15 3775 -13.77 20250117 2685 21.23 20250102 6170 -47.24 20240528 2560 27.15 20241209 3.67 N 011700 500 162 억 1678881 N N 14 N 00 N
11 20250305 150250 57 100.00 KOSPI 기계·장비 N N N N N 3245 170 2 5.53 485719185 152335 158.34 3105 3265 3090 3995 2155 3075 3188.49 5.17 0 39960 3185 3130 3090 3035 2995 3122 3027 162 920 500 2090 5 1 32446151 1053 -53.20 1.16 12 0.47 -61.00 2794.00 6170 20240528 -47.41 2560 20241209 26.76 3775 -14.04 20250117 2685 20.86 20250102 6170 -47.41 20240528 2560 26.76 20241209 3.67 N 011700 500 162 억 1678881 N N 11 N 00 N
12 20250305 140248 57 100.00 KOSPI 기계·장비 N N N N N 3220 145 2 4.72 362272440 114311 118.82 3105 3220 3090 3995 2155 3075 3169.18 5.17 0 44384 3185 3130 3090 3035 2995 3122 3027 162 920 500 2090 5 1 32446151 1045 -52.79 1.15 12 0.35 -61.00 2794.00 6170 20240528 -47.81 2560 20241209 25.78 3775 -14.70 20250117 2685 19.93 20250102 6170 -47.81 20240528 2560 25.78 20241209 3.67 N 011700 500 162 억 1678881 N N 11 N 00 N