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
012600/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
20250313,160300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250313,150301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250313,140300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250313,130301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250313,120300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250313,110301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250313,100300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250313,090301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240229,0.00,2490,20240229,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240313,2490,0.00,20240313,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,160259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,150300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250312,140259,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240228,0.00,2490,20240228,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240312,2490,0.00,20240312,0.00,N,012600,500,233 억,,288440,N,N,0,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 160300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
3 20250313 150301 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
4 20250313 140300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
5 20250313 130301 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
6 20250313 120300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
7 20250313 110301 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
8 20250313 100300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
9 20250313 090301 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240229 0.00 2490 20240229 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240313 2490 0.00 20240313 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
10 20250312 160259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
11 20250312 150300 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
12 20250312 140259 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240228 0.00 2490 20240228 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240312 2490 0.00 20240312 0.00 N 012600 500 233 억 288440 N N 0 N 00 N