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
145210/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
20250313,160841,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,819,6,2,0.74,170537656,209353,39.41,829,835,806,1056,570,813,814.59,0.00,0,3027,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,283,-1.04,0.52,12,0.61,-790.00,1580.00,4448,20240517,-81.59,778,20250311,5.27,1700,-51.82,20250103,778,5.27,20250311,8880,-90.78,20240517,778,5.27,20250311,0.08,N,145210,500,172 억,,0,N,N,2,N,00,N
20250313,150842,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,815,2,2,0.25,160669236,197289,37.14,829,835,806,1056,570,813,814.39,0.00,0,5510,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,282,-1.03,0.52,12,0.57,-790.00,1580.00,4448,20240517,-81.68,778,20250311,4.76,1700,-52.06,20250103,778,4.76,20250311,8880,-90.82,20240517,778,4.76,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250313,140840,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,810,-3,5,-0.37,148896896,182866,34.43,829,835,806,1056,570,813,814.24,0.00,0,3374,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,280,-1.03,0.51,12,0.53,-790.00,1580.00,4448,20240517,-81.79,778,20250311,4.11,1700,-52.35,20250103,778,4.11,20250311,8880,-90.88,20240517,778,4.11,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250313,130842,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,808,-5,5,-0.62,128666337,157908,29.73,829,835,806,1056,570,813,814.82,0.00,0,-919,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,279,-1.02,0.51,12,0.46,-790.00,1580.00,4448,20240517,-81.83,778,20250311,3.86,1700,-52.47,20250103,778,3.86,20250311,8880,-90.90,20240517,778,3.86,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250313,120841,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,814,1,2,0.12,109992755,134834,25.38,829,835,807,1056,570,813,815.76,0.00,0,-1837,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,281,-1.03,0.52,12,0.39,-790.00,1580.00,4448,20240517,-81.70,778,20250311,4.63,1700,-52.12,20250103,778,4.63,20250311,8880,-90.83,20240517,778,4.63,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250313,110842,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,821,8,2,0.98,90977474,111521,21.00,829,835,807,1056,570,813,815.79,0.00,0,-1958,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,284,-1.04,0.52,12,0.32,-790.00,1580.00,4448,20240517,-81.54,778,20250311,5.53,1700,-51.71,20250103,778,5.53,20250311,8880,-90.75,20240517,778,5.53,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250313,100840,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,811,-2,5,-0.25,67387627,82608,15.55,829,835,807,1056,570,813,815.75,0.00,0,-13891,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,280,-1.03,0.51,12,0.24,-790.00,1580.00,4448,20240517,-81.77,778,20250311,4.24,1700,-52.29,20250103,778,4.24,20250311,8880,-90.87,20240517,778,4.24,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250313,090844,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,826,13,2,1.60,14567608,17622,3.32,829,835,818,1056,570,813,826.67,0.00,0,-4290,857,834,812,789,767,846,801,173,243,500,550,1,1,34581687,286,-1.05,0.52,12,0.05,-790.00,1580.00,4448,20240517,-81.43,778,20250311,6.17,1700,-51.41,20250103,778,6.17,20250311,8880,-90.70,20240517,778,6.17,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250312,160837,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,813,26,2,3.30,427563909,529856,80.01,792,835,790,1023,551,787,806.93,0.00,0,101519,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,281,-1.03,0.51,12,1.53,-790.00,1580.00,4448,20240517,-81.72,778,20250311,4.50,1700,-52.18,20250103,778,4.50,20250311,8880,-90.84,20240517,778,4.50,20250311,0.08,N,145210,500,172 억,,0,N,N,4,N,00,N
20250312,150838,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,810,23,2,2.92,413383534,512382,77.37,792,835,790,1023,551,787,806.79,0.00,0,105343,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,280,-1.03,0.51,12,1.48,-790.00,1580.00,4448,20240517,-81.79,778,20250311,4.11,1700,-52.35,20250103,778,4.11,20250311,8880,-90.88,20240517,778,4.11,20250311,0.08,N,145210,500,172 억,,0,N,N,0,N,00,N
20250312,140836,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,806,19,2,2.41,371656748,460460,69.53,792,835,790,1023,551,787,807.14,0.00,0,93800,915,850,814,749,713,833,732,173,236,500,530,1,1,34581687,279,-1.02,0.51,12,1.33,-790.00,1580.00,4448,20240517,-81.88,778,20250311,3.60,1700,-52.59,20250103,778,3.60,20250311,8880,-90.92,20240517,778,3.60,20250311,0.08,N,145210,500,172 억,,0,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 160841 57 100.00 KOSPI 기계·장비 N N N N N 819 6 2 0.74 170537656 209353 39.41 829 835 806 1056 570 813 814.59 0.00 0 3027 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 283 -1.04 0.52 12 0.61 -790.00 1580.00 4448 20240517 -81.59 778 20250311 5.27 1700 -51.82 20250103 778 5.27 20250311 8880 -90.78 20240517 778 5.27 20250311 0.08 N 145210 500 172 억 0 N N 2 N 00 N
3 20250313 150842 57 100.00 KOSPI 기계·장비 N N N N N 815 2 2 0.25 160669236 197289 37.14 829 835 806 1056 570 813 814.39 0.00 0 5510 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 282 -1.03 0.52 12 0.57 -790.00 1580.00 4448 20240517 -81.68 778 20250311 4.76 1700 -52.06 20250103 778 4.76 20250311 8880 -90.82 20240517 778 4.76 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
4 20250313 140840 57 100.00 KOSPI 기계·장비 N N N N N 810 -3 5 -0.37 148896896 182866 34.43 829 835 806 1056 570 813 814.24 0.00 0 3374 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 280 -1.03 0.51 12 0.53 -790.00 1580.00 4448 20240517 -81.79 778 20250311 4.11 1700 -52.35 20250103 778 4.11 20250311 8880 -90.88 20240517 778 4.11 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
5 20250313 130842 57 100.00 KOSPI 기계·장비 N N N N N 808 -5 5 -0.62 128666337 157908 29.73 829 835 806 1056 570 813 814.82 0.00 0 -919 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 279 -1.02 0.51 12 0.46 -790.00 1580.00 4448 20240517 -81.83 778 20250311 3.86 1700 -52.47 20250103 778 3.86 20250311 8880 -90.90 20240517 778 3.86 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
6 20250313 120841 57 100.00 KOSPI 기계·장비 N N N N N 814 1 2 0.12 109992755 134834 25.38 829 835 807 1056 570 813 815.76 0.00 0 -1837 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 281 -1.03 0.52 12 0.39 -790.00 1580.00 4448 20240517 -81.70 778 20250311 4.63 1700 -52.12 20250103 778 4.63 20250311 8880 -90.83 20240517 778 4.63 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
7 20250313 110842 57 100.00 KOSPI 기계·장비 N N N N N 821 8 2 0.98 90977474 111521 21.00 829 835 807 1056 570 813 815.79 0.00 0 -1958 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 284 -1.04 0.52 12 0.32 -790.00 1580.00 4448 20240517 -81.54 778 20250311 5.53 1700 -51.71 20250103 778 5.53 20250311 8880 -90.75 20240517 778 5.53 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
8 20250313 100840 57 100.00 KOSPI 기계·장비 N N N N N 811 -2 5 -0.25 67387627 82608 15.55 829 835 807 1056 570 813 815.75 0.00 0 -13891 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 280 -1.03 0.51 12 0.24 -790.00 1580.00 4448 20240517 -81.77 778 20250311 4.24 1700 -52.29 20250103 778 4.24 20250311 8880 -90.87 20240517 778 4.24 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
9 20250313 090844 57 100.00 KOSPI 기계·장비 N N N N N 826 13 2 1.60 14567608 17622 3.32 829 835 818 1056 570 813 826.67 0.00 0 -4290 857 834 812 789 767 846 801 173 243 500 550 1 1 34581687 286 -1.05 0.52 12 0.05 -790.00 1580.00 4448 20240517 -81.43 778 20250311 6.17 1700 -51.41 20250103 778 6.17 20250311 8880 -90.70 20240517 778 6.17 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
10 20250312 160837 57 100.00 KOSPI 기계·장비 N N N N N 813 26 2 3.30 427563909 529856 80.01 792 835 790 1023 551 787 806.93 0.00 0 101519 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 281 -1.03 0.51 12 1.53 -790.00 1580.00 4448 20240517 -81.72 778 20250311 4.50 1700 -52.18 20250103 778 4.50 20250311 8880 -90.84 20240517 778 4.50 20250311 0.08 N 145210 500 172 억 0 N N 4 N 00 N
11 20250312 150838 57 100.00 KOSPI 기계·장비 N N N N N 810 23 2 2.92 413383534 512382 77.37 792 835 790 1023 551 787 806.79 0.00 0 105343 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 280 -1.03 0.51 12 1.48 -790.00 1580.00 4448 20240517 -81.79 778 20250311 4.11 1700 -52.35 20250103 778 4.11 20250311 8880 -90.88 20240517 778 4.11 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N
12 20250312 140836 57 100.00 KOSPI 기계·장비 N N N N N 806 19 2 2.41 371656748 460460 69.53 792 835 790 1023 551 787 807.14 0.00 0 93800 915 850 814 749 713 833 732 173 236 500 530 1 1 34581687 279 -1.02 0.51 12 1.33 -790.00 1580.00 4448 20240517 -81.88 778 20250311 3.60 1700 -52.59 20250103 778 3.60 20250311 8880 -90.92 20240517 778 3.60 20250311 0.08 N 145210 500 172 억 0 N N 0 N 00 N