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
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
20250306,160750,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,500,-5,5,-0.99,66019279,130920,39.09,513,513,499,656,354,505,504.28,0.27,0,-36191,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,321,-0.48,0.62,12,0.20,-1043.00,801.00,1550,20240306,-67.74,352,20240820,42.05,699,-28.47,20250117,453,10.38,20250212,1550,-67.74,20240306,352,42.05,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250306,150749,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,504,-1,5,-0.20,65455010,129793,38.75,513,513,499,656,354,505,504.30,0.27,0,-35525,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,324,-0.48,0.63,12,0.20,-1043.00,801.00,1550,20240306,-67.48,352,20240820,43.18,699,-27.90,20250117,453,11.26,20250212,1550,-67.48,20240306,352,43.18,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250306,140748,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,502,-3,5,-0.59,58049999,115073,34.36,513,513,500,656,354,505,504.46,0.27,0,-25493,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,322,-0.48,0.63,12,0.18,-1043.00,801.00,1550,20240306,-67.61,352,20240820,42.61,699,-28.18,20250117,453,10.82,20250212,1550,-67.61,20240306,352,42.61,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250306,130750,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,500,-5,5,-0.99,52874243,104770,31.28,513,513,500,656,354,505,504.67,0.27,0,-25223,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,321,-0.48,0.62,12,0.16,-1043.00,801.00,1550,20240306,-67.74,352,20240820,42.05,699,-28.47,20250117,453,10.38,20250212,1550,-67.74,20240306,352,42.05,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250306,120748,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,507,2,2,0.40,44113671,87338,26.08,513,513,500,656,354,505,505.09,0.27,0,-26561,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,326,-0.49,0.63,12,0.14,-1043.00,801.00,1550,20240306,-67.29,352,20240820,44.03,699,-27.47,20250117,453,11.92,20250212,1550,-67.29,20240306,352,44.03,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250306,110745,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,6,2,1.19,41037995,81303,24.28,513,513,500,656,354,505,504.75,0.27,0,-23240,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,328,-0.49,0.64,12,0.13,-1043.00,801.00,1550,20240306,-67.03,352,20240820,45.17,699,-26.90,20250117,453,12.80,20250212,1550,-67.03,20240306,352,45.17,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250306,100748,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,502,-3,5,-0.59,18071088,35909,10.72,513,513,500,656,354,505,503.25,0.27,0,-20722,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,322,-0.48,0.63,12,0.06,-1043.00,801.00,1550,20240306,-67.61,352,20240820,42.61,699,-28.18,20250117,453,10.82,20250212,1550,-67.61,20240306,352,42.61,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250306,090751,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,6,2,1.19,96743,189,0.06,513,513,505,656,354,505,511.87,0.27,0,-24,580,542,511,473,442,561,492,321,151,500,0,1,1,64214329,328,-0.49,0.64,12,0.00,-1043.00,801.00,1550,20240306,-67.03,352,20240820,45.17,699,-26.90,20250117,453,12.80,20250212,1550,-67.03,20240306,352,45.17,20240820,0.01,N,119650,500,321 억,,171623,N,N,0,N,00,N
20250305,160740,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,505,13,2,2.64,172699221,334893,229.85,492,549,480,639,345,492,515.69,0.32,0,-31068,541,516,499,474,457,508,466,321,147,500,0,1,1,64214329,324,-0.48,0.63,12,0.52,-1043.00,801.00,1550,20240306,-67.42,352,20240820,43.47,699,-27.75,20250117,453,11.48,20250212,1550,-67.42,20240306,352,43.47,20240820,0.01,N,119650,500,321 억,,202691,N,N,2,N,00,N
20250305,150743,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,508,16,2,3.25,166539825,322708,221.49,492,549,480,639,345,492,516.07,0.32,0,-30805,541,516,499,474,457,508,466,321,147,500,0,1,1,64214329,326,-0.49,0.63,12,0.50,-1043.00,801.00,1550,20240306,-67.23,352,20240820,44.32,699,-27.32,20250117,453,12.14,20250212,1550,-67.23,20240306,352,44.32,20240820,0.01,N,119650,500,321 억,,202691,N,N,2,N,00,N
20250305,140742,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,503,11,2,2.24,157036661,303881,208.57,492,549,480,639,345,492,516.77,0.32,0,-31161,541,516,499,474,457,508,466,321,147,500,0,1,1,64214329,323,-0.48,0.63,12,0.47,-1043.00,801.00,1550,20240306,-67.55,352,20240820,42.90,699,-28.04,20250117,453,11.04,20250212,1550,-67.55,20240306,352,42.90,20240820,0.01,N,119650,500,321 억,,202691,N,N,2,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 160750 51 100.00 KOSPI 기계·장비 N N N N N 500 -5 5 -0.99 66019279 130920 39.09 513 513 499 656 354 505 504.28 0.27 0 -36191 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 321 -0.48 0.62 12 0.20 -1043.00 801.00 1550 20240306 -67.74 352 20240820 42.05 699 -28.47 20250117 453 10.38 20250212 1550 -67.74 20240306 352 42.05 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
3 20250306 150749 51 100.00 KOSPI 기계·장비 N N N N N 504 -1 5 -0.20 65455010 129793 38.75 513 513 499 656 354 505 504.30 0.27 0 -35525 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 324 -0.48 0.63 12 0.20 -1043.00 801.00 1550 20240306 -67.48 352 20240820 43.18 699 -27.90 20250117 453 11.26 20250212 1550 -67.48 20240306 352 43.18 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
4 20250306 140748 51 100.00 KOSPI 기계·장비 N N N N N 502 -3 5 -0.59 58049999 115073 34.36 513 513 500 656 354 505 504.46 0.27 0 -25493 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 322 -0.48 0.63 12 0.18 -1043.00 801.00 1550 20240306 -67.61 352 20240820 42.61 699 -28.18 20250117 453 10.82 20250212 1550 -67.61 20240306 352 42.61 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
5 20250306 130750 51 100.00 KOSPI 기계·장비 N N N N N 500 -5 5 -0.99 52874243 104770 31.28 513 513 500 656 354 505 504.67 0.27 0 -25223 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 321 -0.48 0.62 12 0.16 -1043.00 801.00 1550 20240306 -67.74 352 20240820 42.05 699 -28.47 20250117 453 10.38 20250212 1550 -67.74 20240306 352 42.05 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
6 20250306 120748 51 100.00 KOSPI 기계·장비 N N N N N 507 2 2 0.40 44113671 87338 26.08 513 513 500 656 354 505 505.09 0.27 0 -26561 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 326 -0.49 0.63 12 0.14 -1043.00 801.00 1550 20240306 -67.29 352 20240820 44.03 699 -27.47 20250117 453 11.92 20250212 1550 -67.29 20240306 352 44.03 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
7 20250306 110745 51 100.00 KOSPI 기계·장비 N N N N N 511 6 2 1.19 41037995 81303 24.28 513 513 500 656 354 505 504.75 0.27 0 -23240 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 328 -0.49 0.64 12 0.13 -1043.00 801.00 1550 20240306 -67.03 352 20240820 45.17 699 -26.90 20250117 453 12.80 20250212 1550 -67.03 20240306 352 45.17 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
8 20250306 100748 51 100.00 KOSPI 기계·장비 N N N N N 502 -3 5 -0.59 18071088 35909 10.72 513 513 500 656 354 505 503.25 0.27 0 -20722 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 322 -0.48 0.63 12 0.06 -1043.00 801.00 1550 20240306 -67.61 352 20240820 42.61 699 -28.18 20250117 453 10.82 20250212 1550 -67.61 20240306 352 42.61 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
9 20250306 090751 51 100.00 KOSPI 기계·장비 N N N N N 511 6 2 1.19 96743 189 0.06 513 513 505 656 354 505 511.87 0.27 0 -24 580 542 511 473 442 561 492 321 151 500 0 1 1 64214329 328 -0.49 0.64 12 0.00 -1043.00 801.00 1550 20240306 -67.03 352 20240820 45.17 699 -26.90 20250117 453 12.80 20250212 1550 -67.03 20240306 352 45.17 20240820 0.01 N 119650 500 321 억 171623 N N 0 N 00 N
10 20250305 160740 51 100.00 KOSPI 기계·장비 N N N N N 505 13 2 2.64 172699221 334893 229.85 492 549 480 639 345 492 515.69 0.32 0 -31068 541 516 499 474 457 508 466 321 147 500 0 1 1 64214329 324 -0.48 0.63 12 0.52 -1043.00 801.00 1550 20240306 -67.42 352 20240820 43.47 699 -27.75 20250117 453 11.48 20250212 1550 -67.42 20240306 352 43.47 20240820 0.01 N 119650 500 321 억 202691 N N 2 N 00 N
11 20250305 150743 51 100.00 KOSPI 기계·장비 N N N N N 508 16 2 3.25 166539825 322708 221.49 492 549 480 639 345 492 516.07 0.32 0 -30805 541 516 499 474 457 508 466 321 147 500 0 1 1 64214329 326 -0.49 0.63 12 0.50 -1043.00 801.00 1550 20240306 -67.23 352 20240820 44.32 699 -27.32 20250117 453 12.14 20250212 1550 -67.23 20240306 352 44.32 20240820 0.01 N 119650 500 321 억 202691 N N 2 N 00 N
12 20250305 140742 51 100.00 KOSPI 기계·장비 N N N N N 503 11 2 2.24 157036661 303881 208.57 492 549 480 639 345 492 516.77 0.32 0 -31161 541 516 499 474 457 508 466 321 147 500 0 1 1 64214329 323 -0.48 0.63 12 0.47 -1043.00 801.00 1550 20240306 -67.55 352 20240820 42.90 699 -28.04 20250117 453 11.04 20250212 1550 -67.55 20240306 352 42.90 20240820 0.01 N 119650 500 321 억 202691 N N 2 N 00 N