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
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
20250313,160808,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,469,-14,5,-2.90,22694377,47859,77.19,493,494,468,627,339,483,474.19,0.20,0,-773,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,301,-0.45,0.59,12,0.07,-1043.00,801.00,1550,20240306,-69.74,352,20240820,33.24,699,-32.90,20250117,450,4.22,20250311,1530,-69.35,20240527,352,33.24,20240820,0.01,N,119650,500,321 억,,127475,N,N,5,N,00,N
20250313,150809,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,474,-9,5,-1.86,20082607,42308,68.24,493,494,468,627,339,483,474.68,0.20,0,-300,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,304,-0.45,0.59,12,0.07,-1043.00,801.00,1550,20240306,-69.42,352,20240820,34.66,699,-32.19,20250117,450,5.33,20250311,1530,-69.02,20240527,352,34.66,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N
20250313,140808,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,472,-11,5,-2.28,13315700,27914,45.02,493,494,468,627,339,483,477.03,0.20,0,-743,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,303,-0.45,0.59,12,0.04,-1043.00,801.00,1550,20240306,-69.55,352,20240820,34.09,699,-32.47,20250117,450,4.89,20250311,1530,-69.15,20240527,352,34.09,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N
20250313,130809,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,475,-8,5,-1.66,11555048,24202,39.04,493,494,468,627,339,483,477.44,0.20,0,-708,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,305,-0.46,0.59,12,0.04,-1043.00,801.00,1550,20240306,-69.35,352,20240820,34.94,699,-32.05,20250117,450,5.56,20250311,1530,-68.95,20240527,352,34.94,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N
20250313,120809,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,474,-9,5,-1.86,8356310,17437,28.12,493,494,468,627,339,483,479.23,0.20,0,-336,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,304,-0.45,0.59,12,0.03,-1043.00,801.00,1550,20240306,-69.42,352,20240820,34.66,699,-32.19,20250117,450,5.33,20250311,1530,-69.02,20240527,352,34.66,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N
20250313,110810,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,475,-8,5,-1.66,7236287,15077,24.32,493,494,468,627,339,483,479.96,0.20,0,-318,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,305,-0.46,0.59,12,0.02,-1043.00,801.00,1550,20240306,-69.35,352,20240820,34.94,699,-32.05,20250117,450,5.56,20250311,1530,-68.95,20240527,352,34.94,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N
20250313,100807,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,482,-1,5,-0.21,5708280,11867,19.14,493,494,468,627,339,483,481.02,0.20,0,-872,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,310,-0.46,0.60,12,0.02,-1043.00,801.00,1550,20240306,-68.90,352,20240820,36.93,699,-31.04,20250117,450,7.11,20250311,1530,-68.50,20240527,352,36.93,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N
20250313,090810,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,492,9,2,1.86,228877,468,0.75,493,494,484,627,339,483,489.05,0.20,0,-147,509,495,485,471,461,491,467,321,144,500,0,1,1,64214329,316,-0.47,0.61,12,0.00,-1043.00,801.00,1550,20240306,-68.26,352,20240820,39.77,699,-29.61,20250117,450,9.33,20250311,1530,-67.84,20240527,352,39.77,20240820,0.01,N,119650,500,321 억,,127475,N,N,22,N,00,N
20250312,160804,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,483,8,2,1.68,29918322,62000,52.95,499,499,475,617,333,475,482.55,0.21,0,-4947,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,310,-0.46,0.60,12,0.10,-1043.00,801.00,1550,20240306,-68.84,352,20240820,37.22,699,-30.90,20250117,450,7.33,20250311,1530,-68.43,20240527,352,37.22,20240820,0.01,N,119650,500,321 억,,132422,N,N,22,N,00,N
20250312,150805,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,484,9,2,1.89,28927201,59948,51.20,499,499,475,617,333,475,482.54,0.21,0,-4891,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,311,-0.46,0.60,12,0.09,-1043.00,801.00,1550,20240306,-68.77,352,20240820,37.50,699,-30.76,20250117,450,7.56,20250311,1530,-68.37,20240527,352,37.50,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,N,00,N
20250312,140804,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,484,9,2,1.89,28465773,58992,50.38,499,499,475,617,333,475,482.54,0.21,0,-5087,501,488,469,456,437,478,446,321,142,500,0,1,1,64214329,311,-0.46,0.60,12,0.09,-1043.00,801.00,1550,20240306,-68.77,352,20240820,37.50,699,-30.76,20250117,450,7.56,20250311,1530,-68.37,20240527,352,37.50,20240820,0.01,N,119650,500,321 억,,132422,N,N,4,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 160808 51 100.00 KOSPI 기계·장비 N N N N N 469 -14 5 -2.90 22694377 47859 77.19 493 494 468 627 339 483 474.19 0.20 0 -773 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 301 -0.45 0.59 12 0.07 -1043.00 801.00 1550 20240306 -69.74 352 20240820 33.24 699 -32.90 20250117 450 4.22 20250311 1530 -69.35 20240527 352 33.24 20240820 0.01 N 119650 500 321 억 127475 N N 5 N 00 N
3 20250313 150809 51 100.00 KOSPI 기계·장비 N N N N N 474 -9 5 -1.86 20082607 42308 68.24 493 494 468 627 339 483 474.68 0.20 0 -300 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 304 -0.45 0.59 12 0.07 -1043.00 801.00 1550 20240306 -69.42 352 20240820 34.66 699 -32.19 20250117 450 5.33 20250311 1530 -69.02 20240527 352 34.66 20240820 0.01 N 119650 500 321 억 127475 N N 22 N 00 N
4 20250313 140808 51 100.00 KOSPI 기계·장비 N N N N N 472 -11 5 -2.28 13315700 27914 45.02 493 494 468 627 339 483 477.03 0.20 0 -743 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 303 -0.45 0.59 12 0.04 -1043.00 801.00 1550 20240306 -69.55 352 20240820 34.09 699 -32.47 20250117 450 4.89 20250311 1530 -69.15 20240527 352 34.09 20240820 0.01 N 119650 500 321 억 127475 N N 22 N 00 N
5 20250313 130809 51 100.00 KOSPI 기계·장비 N N N N N 475 -8 5 -1.66 11555048 24202 39.04 493 494 468 627 339 483 477.44 0.20 0 -708 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 305 -0.46 0.59 12 0.04 -1043.00 801.00 1550 20240306 -69.35 352 20240820 34.94 699 -32.05 20250117 450 5.56 20250311 1530 -68.95 20240527 352 34.94 20240820 0.01 N 119650 500 321 억 127475 N N 22 N 00 N
6 20250313 120809 51 100.00 KOSPI 기계·장비 N N N N N 474 -9 5 -1.86 8356310 17437 28.12 493 494 468 627 339 483 479.23 0.20 0 -336 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 304 -0.45 0.59 12 0.03 -1043.00 801.00 1550 20240306 -69.42 352 20240820 34.66 699 -32.19 20250117 450 5.33 20250311 1530 -69.02 20240527 352 34.66 20240820 0.01 N 119650 500 321 억 127475 N N 22 N 00 N
7 20250313 110810 51 100.00 KOSPI 기계·장비 N N N N N 475 -8 5 -1.66 7236287 15077 24.32 493 494 468 627 339 483 479.96 0.20 0 -318 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 305 -0.46 0.59 12 0.02 -1043.00 801.00 1550 20240306 -69.35 352 20240820 34.94 699 -32.05 20250117 450 5.56 20250311 1530 -68.95 20240527 352 34.94 20240820 0.01 N 119650 500 321 억 127475 N N 22 N 00 N
8 20250313 100807 51 100.00 KOSPI 기계·장비 N N N N N 482 -1 5 -0.21 5708280 11867 19.14 493 494 468 627 339 483 481.02 0.20 0 -872 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 310 -0.46 0.60 12 0.02 -1043.00 801.00 1550 20240306 -68.90 352 20240820 36.93 699 -31.04 20250117 450 7.11 20250311 1530 -68.50 20240527 352 36.93 20240820 0.01 N 119650 500 321 억 127475 N N 22 N 00 N
9 20250313 090810 51 100.00 KOSPI 기계·장비 N N N N N 492 9 2 1.86 228877 468 0.75 493 494 484 627 339 483 489.05 0.20 0 -147 509 495 485 471 461 491 467 321 144 500 0 1 1 64214329 316 -0.47 0.61 12 0.00 -1043.00 801.00 1550 20240306 -68.26 352 20240820 39.77 699 -29.61 20250117 450 9.33 20250311 1530 -67.84 20240527 352 39.77 20240820 0.01 N 119650 500 321 억 127475 N N 22 N 00 N
10 20250312 160804 51 100.00 KOSPI 기계·장비 N N N N N 483 8 2 1.68 29918322 62000 52.95 499 499 475 617 333 475 482.55 0.21 0 -4947 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 310 -0.46 0.60 12 0.10 -1043.00 801.00 1550 20240306 -68.84 352 20240820 37.22 699 -30.90 20250117 450 7.33 20250311 1530 -68.43 20240527 352 37.22 20240820 0.01 N 119650 500 321 억 132422 N N 22 N 00 N
11 20250312 150805 51 100.00 KOSPI 기계·장비 N N N N N 484 9 2 1.89 28927201 59948 51.20 499 499 475 617 333 475 482.54 0.21 0 -4891 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 311 -0.46 0.60 12 0.09 -1043.00 801.00 1550 20240306 -68.77 352 20240820 37.50 699 -30.76 20250117 450 7.56 20250311 1530 -68.37 20240527 352 37.50 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N
12 20250312 140804 51 100.00 KOSPI 기계·장비 N N N N N 484 9 2 1.89 28465773 58992 50.38 499 499 475 617 333 475 482.54 0.21 0 -5087 501 488 469 456 437 478 446 321 142 500 0 1 1 64214329 311 -0.46 0.60 12 0.09 -1043.00 801.00 1550 20240306 -68.77 352 20240820 37.50 699 -30.76 20250117 450 7.56 20250311 1530 -68.37 20240527 352 37.50 20240820 0.01 N 119650 500 321 억 132422 N N 4 N 00 N