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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012200/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
20250321,160302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1485,-10,5,-0.67,39738122,26800,78.23,1499,1499,1480,1943,1047,1495,1482.77,1.64,0,-93,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,404,-0.69,0.75,12,0.10,-2156.00,1969.00,2595,20240507,-42.77,1300,20241209,14.23,1814,-18.14,20250102,1436,3.41,20250304,2595,-42.77,20240507,1300,14.23,20241209,0.64,N,012200,500,136 억,,446588,N,N,46,N,00,N
20250321,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1486,-9,5,-0.60,37201736,25092,73.24,1499,1499,1480,1943,1047,1495,1482.61,1.64,0,214,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,405,-0.69,0.75,12,0.09,-2156.00,1969.00,2595,20240507,-42.74,1300,20241209,14.31,1814,-18.08,20250102,1436,3.48,20250304,2595,-42.74,20240507,1300,14.31,20241209,0.64,N,012200,500,136 억,,446588,N,N,2,N,00,N
20250321,140302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,-8,5,-0.54,35285980,23799,69.47,1499,1499,1480,1943,1047,1495,1482.67,1.64,0,231,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,405,-0.69,0.76,12,0.09,-2156.00,1969.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1436,3.55,20250304,2595,-42.70,20240507,1300,14.38,20241209,0.64,N,012200,500,136 억,,446588,N,N,2,N,00,N
20250321,130303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1485,-10,5,-0.67,33172930,22377,65.32,1499,1499,1480,1943,1047,1495,1482.46,1.64,0,368,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,404,-0.69,0.75,12,0.08,-2156.00,1969.00,2595,20240507,-42.77,1300,20241209,14.23,1814,-18.14,20250102,1436,3.41,20250304,2595,-42.77,20240507,1300,14.23,20241209,0.64,N,012200,500,136 억,,446588,N,N,2,N,00,N
20250321,120304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1487,-8,5,-0.54,27059061,18247,53.26,1499,1499,1480,1943,1047,1495,1482.93,1.64,0,420,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,405,-0.69,0.76,12,0.07,-2156.00,1969.00,2595,20240507,-42.70,1300,20241209,14.38,1814,-18.03,20250102,1436,3.55,20250304,2595,-42.70,20240507,1300,14.38,20241209,0.64,N,012200,500,136 억,,446588,N,N,2,N,00,N
20250321,110302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1482,-13,5,-0.87,22300361,15037,43.89,1499,1499,1480,1943,1047,1495,1483.03,1.64,0,415,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,403,-0.69,0.75,12,0.06,-2156.00,1969.00,2595,20240507,-42.89,1300,20241209,14.00,1814,-18.30,20250102,1436,3.20,20250304,2595,-42.89,20240507,1300,14.00,20241209,0.64,N,012200,500,136 억,,446588,N,N,2,N,00,N
20250321,100304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1482,-13,5,-0.87,9298395,6262,18.28,1499,1499,1480,1943,1047,1495,1484.89,1.64,0,-57,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,403,-0.69,0.75,12,0.02,-2156.00,1969.00,2595,20240507,-42.89,1300,20241209,14.00,1814,-18.30,20250102,1436,3.20,20250304,2595,-42.89,20240507,1300,14.00,20241209,0.64,N,012200,500,136 억,,446588,N,N,2,N,00,N
20250321,090305,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1496,1,2,0.07,314760,210,0.61,1499,1499,1496,1943,1047,1495,1498.86,1.64,0,-33,1521,1508,1494,1481,1467,1501,1474,136,448,500,980,1,1,27222829,407,-0.69,0.76,12,0.00,-2156.00,1969.00,2595,20240507,-42.35,1300,20241209,15.08,1814,-17.53,20250102,1436,4.18,20250304,2595,-42.35,20240507,1300,15.08,20241209,0.64,N,012200,500,136 억,,446588,N,N,2,N,00,N
20250320,160321,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,-1,5,-0.07,51158240,34258,238.42,1496,1507,1480,1944,1048,1496,1493.30,1.67,0,-8600,1518,1507,1497,1486,1476,1512,1491,136,448,500,980,1,1,27222829,407,-0.69,0.76,12,0.13,-2156.00,1969.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250304,2595,-42.39,20240507,1300,15.00,20241209,0.65,N,012200,500,136 억,,455188,N,N,2,N,00,N
20250320,150303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1492,-4,5,-0.27,49180231,32934,229.20,1496,1507,1480,1944,1048,1496,1493.30,1.67,0,-8438,1518,1507,1497,1486,1476,1512,1491,136,448,500,980,1,1,27222829,406,-0.69,0.76,12,0.12,-2156.00,1969.00,2595,20240507,-42.50,1300,20241209,14.77,1814,-17.75,20250102,1436,3.90,20250304,2595,-42.50,20240507,1300,14.77,20241209,0.65,N,012200,500,136 억,,455188,N,N,0,N,00,N
20250320,140304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1495,-1,5,-0.07,48402000,32411,225.56,1496,1507,1480,1944,1048,1496,1493.38,1.67,0,-8438,1518,1507,1497,1486,1476,1512,1491,136,448,500,980,1,1,27222829,407,-0.69,0.76,12,0.12,-2156.00,1969.00,2595,20240507,-42.39,1300,20241209,15.00,1814,-17.59,20250102,1436,4.11,20250304,2595,-42.39,20240507,1300,15.00,20241209,0.65,N,012200,500,136 억,,455188,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 20250321 160302 57 100.00 KOSPI 기계·장비 N N N N N 1485 -10 5 -0.67 39738122 26800 78.23 1499 1499 1480 1943 1047 1495 1482.77 1.64 0 -93 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 404 -0.69 0.75 12 0.10 -2156.00 1969.00 2595 20240507 -42.77 1300 20241209 14.23 1814 -18.14 20250102 1436 3.41 20250304 2595 -42.77 20240507 1300 14.23 20241209 0.64 N 012200 500 136 억 446588 N N 46 N 00 N
3 20250321 150302 57 100.00 KOSPI 기계·장비 N N N N N 1486 -9 5 -0.60 37201736 25092 73.24 1499 1499 1480 1943 1047 1495 1482.61 1.64 0 214 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 405 -0.69 0.75 12 0.09 -2156.00 1969.00 2595 20240507 -42.74 1300 20241209 14.31 1814 -18.08 20250102 1436 3.48 20250304 2595 -42.74 20240507 1300 14.31 20241209 0.64 N 012200 500 136 억 446588 N N 2 N 00 N
4 20250321 140302 57 100.00 KOSPI 기계·장비 N N N N N 1487 -8 5 -0.54 35285980 23799 69.47 1499 1499 1480 1943 1047 1495 1482.67 1.64 0 231 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 405 -0.69 0.76 12 0.09 -2156.00 1969.00 2595 20240507 -42.70 1300 20241209 14.38 1814 -18.03 20250102 1436 3.55 20250304 2595 -42.70 20240507 1300 14.38 20241209 0.64 N 012200 500 136 억 446588 N N 2 N 00 N
5 20250321 130303 57 100.00 KOSPI 기계·장비 N N N N N 1485 -10 5 -0.67 33172930 22377 65.32 1499 1499 1480 1943 1047 1495 1482.46 1.64 0 368 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 404 -0.69 0.75 12 0.08 -2156.00 1969.00 2595 20240507 -42.77 1300 20241209 14.23 1814 -18.14 20250102 1436 3.41 20250304 2595 -42.77 20240507 1300 14.23 20241209 0.64 N 012200 500 136 억 446588 N N 2 N 00 N
6 20250321 120304 57 100.00 KOSPI 기계·장비 N N N N N 1487 -8 5 -0.54 27059061 18247 53.26 1499 1499 1480 1943 1047 1495 1482.93 1.64 0 420 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 405 -0.69 0.76 12 0.07 -2156.00 1969.00 2595 20240507 -42.70 1300 20241209 14.38 1814 -18.03 20250102 1436 3.55 20250304 2595 -42.70 20240507 1300 14.38 20241209 0.64 N 012200 500 136 억 446588 N N 2 N 00 N
7 20250321 110302 57 100.00 KOSPI 기계·장비 N N N N N 1482 -13 5 -0.87 22300361 15037 43.89 1499 1499 1480 1943 1047 1495 1483.03 1.64 0 415 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 403 -0.69 0.75 12 0.06 -2156.00 1969.00 2595 20240507 -42.89 1300 20241209 14.00 1814 -18.30 20250102 1436 3.20 20250304 2595 -42.89 20240507 1300 14.00 20241209 0.64 N 012200 500 136 억 446588 N N 2 N 00 N
8 20250321 100304 57 100.00 KOSPI 기계·장비 N N N N N 1482 -13 5 -0.87 9298395 6262 18.28 1499 1499 1480 1943 1047 1495 1484.89 1.64 0 -57 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 403 -0.69 0.75 12 0.02 -2156.00 1969.00 2595 20240507 -42.89 1300 20241209 14.00 1814 -18.30 20250102 1436 3.20 20250304 2595 -42.89 20240507 1300 14.00 20241209 0.64 N 012200 500 136 억 446588 N N 2 N 00 N
9 20250321 090305 57 100.00 KOSPI 기계·장비 N N N N N 1496 1 2 0.07 314760 210 0.61 1499 1499 1496 1943 1047 1495 1498.86 1.64 0 -33 1521 1508 1494 1481 1467 1501 1474 136 448 500 980 1 1 27222829 407 -0.69 0.76 12 0.00 -2156.00 1969.00 2595 20240507 -42.35 1300 20241209 15.08 1814 -17.53 20250102 1436 4.18 20250304 2595 -42.35 20240507 1300 15.08 20241209 0.64 N 012200 500 136 억 446588 N N 2 N 00 N
10 20250320 160321 57 100.00 KOSPI 기계·장비 N N N N N 1495 -1 5 -0.07 51158240 34258 238.42 1496 1507 1480 1944 1048 1496 1493.30 1.67 0 -8600 1518 1507 1497 1486 1476 1512 1491 136 448 500 980 1 1 27222829 407 -0.69 0.76 12 0.13 -2156.00 1969.00 2595 20240507 -42.39 1300 20241209 15.00 1814 -17.59 20250102 1436 4.11 20250304 2595 -42.39 20240507 1300 15.00 20241209 0.65 N 012200 500 136 억 455188 N N 2 N 00 N
11 20250320 150303 57 100.00 KOSPI 기계·장비 N N N N N 1492 -4 5 -0.27 49180231 32934 229.20 1496 1507 1480 1944 1048 1496 1493.30 1.67 0 -8438 1518 1507 1497 1486 1476 1512 1491 136 448 500 980 1 1 27222829 406 -0.69 0.76 12 0.12 -2156.00 1969.00 2595 20240507 -42.50 1300 20241209 14.77 1814 -17.75 20250102 1436 3.90 20250304 2595 -42.50 20240507 1300 14.77 20241209 0.65 N 012200 500 136 억 455188 N N 0 N 00 N
12 20250320 140304 57 100.00 KOSPI 기계·장비 N N N N N 1495 -1 5 -0.07 48402000 32411 225.56 1496 1507 1480 1944 1048 1496 1493.38 1.67 0 -8438 1518 1507 1497 1486 1476 1512 1491 136 448 500 980 1 1 27222829 407 -0.69 0.76 12 0.12 -2156.00 1969.00 2595 20240507 -42.39 1300 20241209 15.00 1814 -17.59 20250102 1436 4.11 20250304 2595 -42.39 20240507 1300 15.00 20241209 0.65 N 012200 500 136 억 455188 N N 0 N 00 N