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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009310/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
20250313,160237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,341,36,2,11.80,11834958053,31891219,1823.52,326,395,325,396,214,305,371.15,0.90,0,-337757,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,289,-0.87,0.43,12,37.58,-391.00,784.00,700,20240610,-51.29,225,20250311,51.56,430,-20.70,20250211,225,51.56,20250311,700,-51.29,20240610,225,51.56,20250311,0.05,N,009310,500,428 억,,765755,N,N,148,N,00,N
20250313,150238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,357,52,2,17.05,11362861674,30545562,1746.58,326,395,325,396,214,305,372.00,0.90,0,-342999,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,303,-0.91,0.46,12,35.99,-391.00,784.00,700,20240610,-49.00,225,20250311,58.67,430,-16.98,20250211,225,58.67,20250311,700,-49.00,20240610,225,58.67,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N
20250313,140238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,367,62,2,20.33,9851921371,26451481,1512.48,326,395,325,396,214,305,372.45,0.90,0,-343706,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,311,-0.94,0.47,12,31.17,-391.00,784.00,700,20240610,-47.57,225,20250311,63.11,430,-14.65,20250211,225,63.11,20250311,700,-47.57,20240610,225,63.11,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N
20250313,130239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,366,61,2,20.00,7958918788,21459961,1227.07,326,395,325,396,214,305,370.87,0.90,0,-340237,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,311,-0.94,0.47,12,25.29,-391.00,784.00,700,20240610,-47.71,225,20250311,62.67,430,-14.88,20250211,225,62.67,20250311,700,-47.71,20240610,225,62.67,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N
20250313,120238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,367,62,2,20.33,7027819658,18926212,1082.19,326,395,325,396,214,305,371.33,0.90,0,-277370,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,311,-0.94,0.47,12,22.30,-391.00,784.00,700,20240610,-47.57,225,20250311,63.11,430,-14.65,20250211,225,63.11,20250311,700,-47.57,20240610,225,63.11,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N
20250313,110238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,361,56,2,18.36,5953807064,15984145,913.96,326,395,325,396,214,305,372.48,0.90,0,-143963,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,306,-0.92,0.46,12,18.83,-391.00,784.00,700,20240610,-48.43,225,20250311,60.44,430,-16.05,20250211,225,60.44,20250311,700,-48.43,20240610,225,60.44,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N
20250313,100238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,376,71,2,23.28,4985063565,13324080,761.86,326,395,325,396,214,305,374.14,0.90,0,-298531,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,319,-0.96,0.48,12,15.70,-391.00,784.00,700,20240610,-46.29,225,20250311,67.11,430,-12.56,20250211,225,67.11,20250311,700,-46.29,20240610,225,67.11,20250311,0.05,N,009310,500,428 억,,765755,N,N,45,N,00,N
20250313,090238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,358,53,2,17.38,714993903,2114526,120.91,326,358,325,396,214,305,338.14,0.90,0,-87256,349,327,283,261,217,338,272,429,91,500,180,1,1,84867419,304,-0.92,0.46,12,2.49,-391.00,784.00,700,20240610,-48.86,225,20250311,59.11,430,-16.74,20250211,225,59.11,20250311,700,-48.86,20240610,225,59.11,20250311,0.05,N,009310,500,428 억,,765755,Y,N,45,N,00,N
20250312,160237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,510679231,1748751,102.85,240,305,239,305,165,235,292.06,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.06,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,45,N,00,N
20250312,150239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,509040466,1743378,102.53,240,305,239,305,165,235,292.02,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.05,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,N,00,N
20250312,140237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,305,70,1,29.79,508738821,1742389,102.47,240,305,239,305,165,235,292.01,0.80,0,84359,368,301,263,196,158,282,177,429,70,500,140,1,1,84867419,259,-0.78,0.39,12,2.05,-391.00,784.00,700,20240610,-56.43,225,20250311,35.56,430,-29.07,20250211,225,35.56,20250311,700,-56.43,20240610,225,35.56,20250311,0.07,N,009310,500,428 억,,674718,N,N,7,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 20250313 160237 57 100.00 KOSPI 기계·장비 N N N N N 341 36 2 11.80 11834958053 31891219 1823.52 326 395 325 396 214 305 371.15 0.90 0 -337757 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 289 -0.87 0.43 12 37.58 -391.00 784.00 700 20240610 -51.29 225 20250311 51.56 430 -20.70 20250211 225 51.56 20250311 700 -51.29 20240610 225 51.56 20250311 0.05 N 009310 500 428 억 765755 N N 148 N 00 N
3 20250313 150238 57 100.00 KOSPI 기계·장비 N N N N N 357 52 2 17.05 11362861674 30545562 1746.58 326 395 325 396 214 305 372.00 0.90 0 -342999 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 303 -0.91 0.46 12 35.99 -391.00 784.00 700 20240610 -49.00 225 20250311 58.67 430 -16.98 20250211 225 58.67 20250311 700 -49.00 20240610 225 58.67 20250311 0.05 N 009310 500 428 억 765755 N N 45 N 00 N
4 20250313 140238 57 100.00 KOSPI 기계·장비 N N N N N 367 62 2 20.33 9851921371 26451481 1512.48 326 395 325 396 214 305 372.45 0.90 0 -343706 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 311 -0.94 0.47 12 31.17 -391.00 784.00 700 20240610 -47.57 225 20250311 63.11 430 -14.65 20250211 225 63.11 20250311 700 -47.57 20240610 225 63.11 20250311 0.05 N 009310 500 428 억 765755 N N 45 N 00 N
5 20250313 130239 57 100.00 KOSPI 기계·장비 N N N N N 366 61 2 20.00 7958918788 21459961 1227.07 326 395 325 396 214 305 370.87 0.90 0 -340237 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 311 -0.94 0.47 12 25.29 -391.00 784.00 700 20240610 -47.71 225 20250311 62.67 430 -14.88 20250211 225 62.67 20250311 700 -47.71 20240610 225 62.67 20250311 0.05 N 009310 500 428 억 765755 N N 45 N 00 N
6 20250313 120238 57 100.00 KOSPI 기계·장비 N N N N N 367 62 2 20.33 7027819658 18926212 1082.19 326 395 325 396 214 305 371.33 0.90 0 -277370 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 311 -0.94 0.47 12 22.30 -391.00 784.00 700 20240610 -47.57 225 20250311 63.11 430 -14.65 20250211 225 63.11 20250311 700 -47.57 20240610 225 63.11 20250311 0.05 N 009310 500 428 억 765755 N N 45 N 00 N
7 20250313 110238 57 100.00 KOSPI 기계·장비 N N N N N 361 56 2 18.36 5953807064 15984145 913.96 326 395 325 396 214 305 372.48 0.90 0 -143963 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 306 -0.92 0.46 12 18.83 -391.00 784.00 700 20240610 -48.43 225 20250311 60.44 430 -16.05 20250211 225 60.44 20250311 700 -48.43 20240610 225 60.44 20250311 0.05 N 009310 500 428 억 765755 N N 45 N 00 N
8 20250313 100238 57 100.00 KOSPI 기계·장비 N N N N N 376 71 2 23.28 4985063565 13324080 761.86 326 395 325 396 214 305 374.14 0.90 0 -298531 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 319 -0.96 0.48 12 15.70 -391.00 784.00 700 20240610 -46.29 225 20250311 67.11 430 -12.56 20250211 225 67.11 20250311 700 -46.29 20240610 225 67.11 20250311 0.05 N 009310 500 428 억 765755 N N 45 N 00 N
9 20250313 090238 57 100.00 KOSPI 기계·장비 N N N N N 358 53 2 17.38 714993903 2114526 120.91 326 358 325 396 214 305 338.14 0.90 0 -87256 349 327 283 261 217 338 272 429 91 500 180 1 1 84867419 304 -0.92 0.46 12 2.49 -391.00 784.00 700 20240610 -48.86 225 20250311 59.11 430 -16.74 20250211 225 59.11 20250311 700 -48.86 20240610 225 59.11 20250311 0.05 N 009310 500 428 억 765755 Y N 45 N 00 N
10 20250312 160237 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 510679231 1748751 102.85 240 305 239 305 165 235 292.06 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.06 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 45 N 00 N
11 20250312 150239 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 509040466 1743378 102.53 240 305 239 305 165 235 292.02 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.05 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N
12 20250312 140237 57 100.00 KOSPI 기계·장비 N N N N N 305 70 1 29.79 508738821 1742389 102.47 240 305 239 305 165 235 292.01 0.80 0 84359 368 301 263 196 158 282 177 429 70 500 140 1 1 84867419 259 -0.78 0.39 12 2.05 -391.00 784.00 700 20240610 -56.43 225 20250311 35.56 430 -29.07 20250211 225 35.56 20250311 700 -56.43 20240610 225 35.56 20250311 0.07 N 009310 500 428 억 674718 N N 7 N 00 N