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
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
20250306,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1513,24,2,1.61,95641258,63848,73.08,1496,1518,1485,1935,1043,1489,1497.95,1.52,0,2869,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,412,-34.39,0.36,12,0.23,-44.00,4254.00,2595,20240507,-41.70,1300,20241209,16.38,1814,-16.59,20250102,1436,5.36,20250304,2595,-41.70,20240507,1300,16.38,20241209,0.70,N,012200,500,136 억,,414832,N,N,4,N,00,N
20250306,150253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1512,23,2,1.54,92486161,61758,70.68,1496,1518,1485,1935,1043,1489,1497.56,1.52,0,2015,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,412,-34.36,0.36,12,0.23,-44.00,4254.00,2595,20240507,-41.73,1300,20241209,16.31,1814,-16.65,20250102,1436,5.29,20250304,2595,-41.73,20240507,1300,16.31,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N
20250306,140253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1509,20,2,1.34,91648162,61203,70.05,1496,1518,1485,1935,1043,1489,1497.45,1.52,0,2036,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,411,-34.30,0.35,12,0.22,-44.00,4254.00,2595,20240507,-41.85,1300,20241209,16.08,1814,-16.81,20250102,1436,5.08,20250304,2595,-41.85,20240507,1300,16.08,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N
20250306,130253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1513,24,2,1.61,91100540,60839,69.63,1496,1518,1485,1935,1043,1489,1497.40,1.52,0,2039,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,412,-34.39,0.36,12,0.22,-44.00,4254.00,2595,20240507,-41.70,1300,20241209,16.38,1814,-16.59,20250102,1436,5.36,20250304,2595,-41.70,20240507,1300,16.38,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N
20250306,120253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1497,8,2,0.54,43589198,29175,33.39,1496,1500,1485,1935,1043,1489,1494.06,1.52,0,899,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,408,-34.02,0.35,12,0.11,-44.00,4254.00,2595,20240507,-42.31,1300,20241209,15.15,1814,-17.48,20250102,1436,4.25,20250304,2595,-42.31,20240507,1300,15.15,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N
20250306,110252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1496,7,2,0.47,22062043,14745,16.88,1496,1500,1485,1935,1043,1489,1496.24,1.52,0,-765,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,407,-34.00,0.35,12,0.05,-44.00,4254.00,2595,20240507,-42.35,1300,20241209,15.08,1814,-17.53,20250102,1436,4.18,20250304,2595,-42.35,20240507,1300,15.08,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N
20250306,100253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1496,7,2,0.47,14626277,9773,11.19,1496,1500,1485,1935,1043,1489,1496.60,1.52,0,-656,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,407,-34.00,0.35,12,0.04,-44.00,4254.00,2595,20240507,-42.35,1300,20241209,15.08,1814,-17.53,20250102,1436,4.18,20250304,2595,-42.35,20240507,1300,15.08,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N
20250306,090255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1489,0,3,0.00,888203,595,0.68,1496,1500,1489,1935,1043,1489,1492.78,1.52,0,-22,1531,1510,1480,1459,1429,1520,1469,136,446,500,980,1,1,27222829,405,-33.84,0.35,12,0.00,-44.00,4254.00,2595,20240507,-42.62,1300,20241209,14.54,1814,-17.92,20250102,1436,3.69,20250304,2595,-42.62,20240507,1300,14.54,20241209,0.70,N,012200,500,136 억,,414832,N,N,0,N,00,N
20250305,160251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1489,28,2,1.92,128916706,87368,76.44,1481,1501,1450,1899,1023,1461,1475.47,1.45,0,18184,1575,1518,1477,1420,1379,1497,1399,136,438,500,960,1,1,27222829,405,-33.84,0.35,12,0.32,-44.00,4254.00,2595,20240507,-42.62,1300,20241209,14.54,1814,-17.92,20250102,1436,3.69,20250304,2595,-42.62,20240507,1300,14.54,20241209,0.68,N,012200,500,136 억,,395031,N,N,8,N,00,N
20250305,150253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1484,23,2,1.57,103107075,69984,61.23,1481,1501,1450,1899,1023,1461,1473.29,1.45,0,15314,1575,1518,1477,1420,1379,1497,1399,136,438,500,960,1,1,27222829,404,-33.73,0.35,12,0.26,-44.00,4254.00,2595,20240507,-42.81,1300,20241209,14.15,1814,-18.19,20250102,1436,3.34,20250304,2595,-42.81,20240507,1300,14.15,20241209,0.68,N,012200,500,136 억,,395031,N,N,8,N,00,N
20250305,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1475,14,2,0.96,89420327,60753,53.16,1481,1501,1450,1899,1023,1461,1471.87,1.45,0,6244,1575,1518,1477,1420,1379,1497,1399,136,438,500,960,1,1,27222829,402,-33.52,0.35,12,0.22,-44.00,4254.00,2595,20240507,-43.16,1300,20241209,13.46,1814,-18.69,20250102,1436,2.72,20250304,2595,-43.16,20240507,1300,13.46,20241209,0.68,N,012200,500,136 억,,395031,N,N,8,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 160253 57 100.00 KOSPI 기계·장비 N N N N N 1513 24 2 1.61 95641258 63848 73.08 1496 1518 1485 1935 1043 1489 1497.95 1.52 0 2869 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 412 -34.39 0.36 12 0.23 -44.00 4254.00 2595 20240507 -41.70 1300 20241209 16.38 1814 -16.59 20250102 1436 5.36 20250304 2595 -41.70 20240507 1300 16.38 20241209 0.70 N 012200 500 136 억 414832 N N 4 N 00 N
3 20250306 150253 57 100.00 KOSPI 기계·장비 N N N N N 1512 23 2 1.54 92486161 61758 70.68 1496 1518 1485 1935 1043 1489 1497.56 1.52 0 2015 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 412 -34.36 0.36 12 0.23 -44.00 4254.00 2595 20240507 -41.73 1300 20241209 16.31 1814 -16.65 20250102 1436 5.29 20250304 2595 -41.73 20240507 1300 16.31 20241209 0.70 N 012200 500 136 억 414832 N N 0 N 00 N
4 20250306 140253 57 100.00 KOSPI 기계·장비 N N N N N 1509 20 2 1.34 91648162 61203 70.05 1496 1518 1485 1935 1043 1489 1497.45 1.52 0 2036 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 411 -34.30 0.35 12 0.22 -44.00 4254.00 2595 20240507 -41.85 1300 20241209 16.08 1814 -16.81 20250102 1436 5.08 20250304 2595 -41.85 20240507 1300 16.08 20241209 0.70 N 012200 500 136 억 414832 N N 0 N 00 N
5 20250306 130253 57 100.00 KOSPI 기계·장비 N N N N N 1513 24 2 1.61 91100540 60839 69.63 1496 1518 1485 1935 1043 1489 1497.40 1.52 0 2039 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 412 -34.39 0.36 12 0.22 -44.00 4254.00 2595 20240507 -41.70 1300 20241209 16.38 1814 -16.59 20250102 1436 5.36 20250304 2595 -41.70 20240507 1300 16.38 20241209 0.70 N 012200 500 136 억 414832 N N 0 N 00 N
6 20250306 120253 57 100.00 KOSPI 기계·장비 N N N N N 1497 8 2 0.54 43589198 29175 33.39 1496 1500 1485 1935 1043 1489 1494.06 1.52 0 899 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 408 -34.02 0.35 12 0.11 -44.00 4254.00 2595 20240507 -42.31 1300 20241209 15.15 1814 -17.48 20250102 1436 4.25 20250304 2595 -42.31 20240507 1300 15.15 20241209 0.70 N 012200 500 136 억 414832 N N 0 N 00 N
7 20250306 110252 57 100.00 KOSPI 기계·장비 N N N N N 1496 7 2 0.47 22062043 14745 16.88 1496 1500 1485 1935 1043 1489 1496.24 1.52 0 -765 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 407 -34.00 0.35 12 0.05 -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 0.70 N 012200 500 136 억 414832 N N 0 N 00 N
8 20250306 100253 57 100.00 KOSPI 기계·장비 N N N N N 1496 7 2 0.47 14626277 9773 11.19 1496 1500 1485 1935 1043 1489 1496.60 1.52 0 -656 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 407 -34.00 0.35 12 0.04 -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 0.70 N 012200 500 136 억 414832 N N 0 N 00 N
9 20250306 090255 57 100.00 KOSPI 기계·장비 N N N N N 1489 0 3 0.00 888203 595 0.68 1496 1500 1489 1935 1043 1489 1492.78 1.52 0 -22 1531 1510 1480 1459 1429 1520 1469 136 446 500 980 1 1 27222829 405 -33.84 0.35 12 0.00 -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 0.70 N 012200 500 136 억 414832 N N 0 N 00 N
10 20250305 160251 57 100.00 KOSPI 기계·장비 N N N N N 1489 28 2 1.92 128916706 87368 76.44 1481 1501 1450 1899 1023 1461 1475.47 1.45 0 18184 1575 1518 1477 1420 1379 1497 1399 136 438 500 960 1 1 27222829 405 -33.84 0.35 12 0.32 -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 0.68 N 012200 500 136 억 395031 N N 8 N 00 N
11 20250305 150253 57 100.00 KOSPI 기계·장비 N N N N N 1484 23 2 1.57 103107075 69984 61.23 1481 1501 1450 1899 1023 1461 1473.29 1.45 0 15314 1575 1518 1477 1420 1379 1497 1399 136 438 500 960 1 1 27222829 404 -33.73 0.35 12 0.26 -44.00 4254.00 2595 20240507 -42.81 1300 20241209 14.15 1814 -18.19 20250102 1436 3.34 20250304 2595 -42.81 20240507 1300 14.15 20241209 0.68 N 012200 500 136 억 395031 N N 8 N 00 N
12 20250305 140250 57 100.00 KOSPI 기계·장비 N N N N N 1475 14 2 0.96 89420327 60753 53.16 1481 1501 1450 1899 1023 1461 1471.87 1.45 0 6244 1575 1518 1477 1420 1379 1497 1399 136 438 500 960 1 1 27222829 402 -33.52 0.35 12 0.22 -44.00 4254.00 2595 20240507 -43.16 1300 20241209 13.46 1814 -18.69 20250102 1436 2.72 20250304 2595 -43.16 20240507 1300 13.46 20241209 0.68 N 012200 500 136 억 395031 N N 8 N 00 N