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
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
20250313,160255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3065,-50,5,-1.61,628402956,205292,292.78,3120,3190,2940,4045,2185,3115,3061.02,5.67,0,38239,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,994,-50.25,1.10,12,0.63,-61.00,2794.00,6170,20240528,-50.32,2560,20241209,19.73,3775,-18.81,20250117,2685,14.15,20250102,6170,-50.32,20240528,2560,19.73,20241209,3.58,N,011700,500,162 억,,1840036,N,N,92,N,00,N
20250313,150256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3070,-45,5,-1.44,611826226,199885,285.07,3120,3190,2940,4045,2185,3115,3060.89,5.67,0,40540,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,996,-50.33,1.10,12,0.62,-61.00,2794.00,6170,20240528,-50.24,2560,20241209,19.92,3775,-18.68,20250117,2685,14.34,20250102,6170,-50.24,20240528,2560,19.92,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N
20250313,140256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3080,-35,5,-1.12,566366471,185025,263.88,3120,3190,2940,4045,2185,3115,3061.03,5.67,0,40412,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,999,-50.49,1.10,12,0.57,-61.00,2794.00,6170,20240528,-50.08,2560,20241209,20.31,3775,-18.41,20250117,2685,14.71,20250102,6170,-50.08,20240528,2560,20.31,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N
20250313,130256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-65,5,-2.09,507288606,165780,236.43,3120,3190,2940,4045,2185,3115,3060.01,5.67,0,35172,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,990,-50.00,1.09,12,0.51,-61.00,2794.00,6170,20240528,-50.57,2560,20241209,19.14,3775,-19.21,20250117,2685,13.59,20250102,6170,-50.57,20240528,2560,19.14,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N
20250313,120255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,15,2,0.48,67790544,21488,30.65,3120,3190,3120,4045,2185,3115,3154.81,5.67,0,2082,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,1016,-51.31,1.12,12,0.07,-61.00,2794.00,6170,20240528,-49.27,2560,20241209,22.27,3775,-17.09,20250117,2685,16.57,20250102,6170,-49.27,20240528,2560,22.27,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N
20250313,110256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,35,2,1.12,59041164,18702,26.67,3120,3190,3120,4045,2185,3115,3156.94,5.67,0,3406,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,1022,-51.64,1.13,12,0.06,-61.00,2794.00,6170,20240528,-48.95,2560,20241209,23.05,3775,-16.56,20250117,2685,17.32,20250102,6170,-48.95,20240528,2560,23.05,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N
20250313,100255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,35,2,1.12,41985824,13277,18.94,3120,3190,3120,4045,2185,3115,3162.30,5.67,0,2502,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,1022,-51.64,1.13,12,0.04,-61.00,2794.00,6170,20240528,-48.95,2560,20241209,23.05,3775,-16.56,20250117,2685,17.32,20250102,6170,-48.95,20240528,2560,23.05,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N
20250313,090256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,30,2,0.96,1767485,566,0.81,3120,3145,3120,4045,2185,3115,3122.77,5.67,0,21,3228,3171,3143,3086,3058,3157,3072,162,930,500,2110,5,1,32446151,1020,-51.56,1.13,12,0.00,-61.00,2794.00,6170,20240528,-49.03,2560,20241209,22.85,3775,-16.69,20250117,2685,17.13,20250102,6170,-49.03,20240528,2560,22.85,20241209,3.58,N,011700,500,162 억,,1840036,N,N,38,N,00,N
20250312,160254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,5,2,0.16,218979402,69435,77.72,3135,3200,3115,4040,2180,3110,3154.00,5.68,0,-1159,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1011,-51.07,1.11,12,0.21,-61.00,2794.00,6170,20240528,-49.51,2560,20241209,21.68,3775,-17.48,20250117,2685,16.01,20250102,6170,-49.51,20240528,2560,21.68,20241209,3.58,N,011700,500,162 억,,1841551,N,N,38,N,00,N
20250312,150256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3140,30,2,0.96,193589372,61299,68.61,3135,3200,3120,4040,2180,3110,3158.12,5.68,0,942,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1019,-51.48,1.12,12,0.19,-61.00,2794.00,6170,20240528,-49.11,2560,20241209,22.66,3775,-16.82,20250117,2685,16.95,20250102,6170,-49.11,20240528,2560,22.66,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,N,00,N
20250312,140254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,40,2,1.29,158833855,50219,56.21,3135,3200,3120,4040,2180,3110,3162.82,5.68,0,8975,3176,3142,3081,3047,2986,3160,3065,162,930,500,2110,5,1,32446151,1022,-51.64,1.13,12,0.15,-61.00,2794.00,6170,20240528,-48.95,2560,20241209,23.05,3775,-16.56,20250117,2685,17.32,20250102,6170,-48.95,20240528,2560,23.05,20241209,3.58,N,011700,500,162 억,,1841551,N,N,5,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 160255 57 100.00 KOSPI 기계·장비 N N N N N 3065 -50 5 -1.61 628402956 205292 292.78 3120 3190 2940 4045 2185 3115 3061.02 5.67 0 38239 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 994 -50.25 1.10 12 0.63 -61.00 2794.00 6170 20240528 -50.32 2560 20241209 19.73 3775 -18.81 20250117 2685 14.15 20250102 6170 -50.32 20240528 2560 19.73 20241209 3.58 N 011700 500 162 억 1840036 N N 92 N 00 N
3 20250313 150256 57 100.00 KOSPI 기계·장비 N N N N N 3070 -45 5 -1.44 611826226 199885 285.07 3120 3190 2940 4045 2185 3115 3060.89 5.67 0 40540 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 996 -50.33 1.10 12 0.62 -61.00 2794.00 6170 20240528 -50.24 2560 20241209 19.92 3775 -18.68 20250117 2685 14.34 20250102 6170 -50.24 20240528 2560 19.92 20241209 3.58 N 011700 500 162 억 1840036 N N 38 N 00 N
4 20250313 140256 57 100.00 KOSPI 기계·장비 N N N N N 3080 -35 5 -1.12 566366471 185025 263.88 3120 3190 2940 4045 2185 3115 3061.03 5.67 0 40412 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 999 -50.49 1.10 12 0.57 -61.00 2794.00 6170 20240528 -50.08 2560 20241209 20.31 3775 -18.41 20250117 2685 14.71 20250102 6170 -50.08 20240528 2560 20.31 20241209 3.58 N 011700 500 162 억 1840036 N N 38 N 00 N
5 20250313 130256 57 100.00 KOSPI 기계·장비 N N N N N 3050 -65 5 -2.09 507288606 165780 236.43 3120 3190 2940 4045 2185 3115 3060.01 5.67 0 35172 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 990 -50.00 1.09 12 0.51 -61.00 2794.00 6170 20240528 -50.57 2560 20241209 19.14 3775 -19.21 20250117 2685 13.59 20250102 6170 -50.57 20240528 2560 19.14 20241209 3.58 N 011700 500 162 억 1840036 N N 38 N 00 N
6 20250313 120255 57 100.00 KOSPI 기계·장비 N N N N N 3130 15 2 0.48 67790544 21488 30.65 3120 3190 3120 4045 2185 3115 3154.81 5.67 0 2082 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 1016 -51.31 1.12 12 0.07 -61.00 2794.00 6170 20240528 -49.27 2560 20241209 22.27 3775 -17.09 20250117 2685 16.57 20250102 6170 -49.27 20240528 2560 22.27 20241209 3.58 N 011700 500 162 억 1840036 N N 38 N 00 N
7 20250313 110256 57 100.00 KOSPI 기계·장비 N N N N N 3150 35 2 1.12 59041164 18702 26.67 3120 3190 3120 4045 2185 3115 3156.94 5.67 0 3406 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 1022 -51.64 1.13 12 0.06 -61.00 2794.00 6170 20240528 -48.95 2560 20241209 23.05 3775 -16.56 20250117 2685 17.32 20250102 6170 -48.95 20240528 2560 23.05 20241209 3.58 N 011700 500 162 억 1840036 N N 38 N 00 N
8 20250313 100255 57 100.00 KOSPI 기계·장비 N N N N N 3150 35 2 1.12 41985824 13277 18.94 3120 3190 3120 4045 2185 3115 3162.30 5.67 0 2502 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 1022 -51.64 1.13 12 0.04 -61.00 2794.00 6170 20240528 -48.95 2560 20241209 23.05 3775 -16.56 20250117 2685 17.32 20250102 6170 -48.95 20240528 2560 23.05 20241209 3.58 N 011700 500 162 억 1840036 N N 38 N 00 N
9 20250313 090256 57 100.00 KOSPI 기계·장비 N N N N N 3145 30 2 0.96 1767485 566 0.81 3120 3145 3120 4045 2185 3115 3122.77 5.67 0 21 3228 3171 3143 3086 3058 3157 3072 162 930 500 2110 5 1 32446151 1020 -51.56 1.13 12 0.00 -61.00 2794.00 6170 20240528 -49.03 2560 20241209 22.85 3775 -16.69 20250117 2685 17.13 20250102 6170 -49.03 20240528 2560 22.85 20241209 3.58 N 011700 500 162 억 1840036 N N 38 N 00 N
10 20250312 160254 57 100.00 KOSPI 기계·장비 N N N N N 3115 5 2 0.16 218979402 69435 77.72 3135 3200 3115 4040 2180 3110 3154.00 5.68 0 -1159 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1011 -51.07 1.11 12 0.21 -61.00 2794.00 6170 20240528 -49.51 2560 20241209 21.68 3775 -17.48 20250117 2685 16.01 20250102 6170 -49.51 20240528 2560 21.68 20241209 3.58 N 011700 500 162 억 1841551 N N 38 N 00 N
11 20250312 150256 57 100.00 KOSPI 기계·장비 N N N N N 3140 30 2 0.96 193589372 61299 68.61 3135 3200 3120 4040 2180 3110 3158.12 5.68 0 942 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1019 -51.48 1.12 12 0.19 -61.00 2794.00 6170 20240528 -49.11 2560 20241209 22.66 3775 -16.82 20250117 2685 16.95 20250102 6170 -49.11 20240528 2560 22.66 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N
12 20250312 140254 57 100.00 KOSPI 기계·장비 N N N N N 3150 40 2 1.29 158833855 50219 56.21 3135 3200 3120 4040 2180 3110 3162.82 5.68 0 8975 3176 3142 3081 3047 2986 3160 3065 162 930 500 2110 5 1 32446151 1022 -51.64 1.13 12 0.15 -61.00 2794.00 6170 20240528 -48.95 2560 20241209 23.05 3775 -16.56 20250117 2685 17.32 20250102 6170 -48.95 20240528 2560 23.05 20241209 3.58 N 011700 500 162 억 1841551 N N 5 N 00 N