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
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
20250321,160304,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250321,150305,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250321,140304,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250321,130305,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250321,120306,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250321,110305,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250321,100306,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250321,090307,58,100.00,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,-38.00,964.00,2490,20240311,0.00,2490,20240311,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240321,2490,0.00,20240321,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250320,160324,58,100.00,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,-38.00,964.00,2490,20240308,0.00,2490,20240308,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240320,2490,0.00,20240320,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250320,150305,58,100.00,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,-38.00,964.00,2490,20240308,0.00,2490,20240308,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240320,2490,0.00,20240320,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250320,140306,58,100.00,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,-38.00,964.00,2490,20240308,0.00,2490,20240308,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240320,2490,0.00,20240320,0.00,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 20250321 160304 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
3 20250321 150305 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
4 20250321 140304 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
5 20250321 130305 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
6 20250321 120306 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
7 20250321 110305 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
8 20250321 100306 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
9 20250321 090307 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 20240311 0.00 2490 20240311 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240321 2490 0.00 20240321 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
10 20250320 160324 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 20240308 0.00 2490 20240308 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240320 2490 0.00 20240320 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
11 20250320 150305 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 20240308 0.00 2490 20240308 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240320 2490 0.00 20240320 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
12 20250320 140306 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 20240308 0.00 2490 20240308 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240320 2490 0.00 20240320 0.00 N 012600 500 233 억 288440 N N 0 N 00 N