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
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
20250321,160839,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250321,150824,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250321,140824,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250321,130824,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250321,120825,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250321,110824,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250321,100826,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250321,090830,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250320,161307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,470,464,455,449,440,467,452,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250320,150823,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,470,464,455,449,440,467,452,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,N,N,0,N,00,N
20250320,140826,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.21,0,0,470,464,455,449,440,467,452,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.00,-1043.00,801.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,N,119650,500,321 억,,137356,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 160839 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
3 20250321 150824 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
4 20250321 140824 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
5 20250321 130824 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
6 20250321 120825 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
7 20250321 110824 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
8 20250321 100826 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
9 20250321 090830 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 459 459 459 459 459 459 459 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
10 20250320 161307 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 470 464 455 449 440 467 452 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
11 20250320 150823 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 470 464 455 449 440 467 452 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N
12 20250320 140826 58 100.00 KOSPI 기계·장비 N N N N N 459 0 3 0.00 0 0 0.00 0 0 0 596 322 459 0.00 0.21 0 0 470 464 455 449 440 467 452 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.00 -1043.00 801.00 1530 20240527 -70.00 352 20240820 30.40 699 -34.33 20250117 446 2.91 20250319 1530 -70.00 20240527 352 30.40 20240820 0.01 N 119650 500 321 억 137356 N N 0 N 00 N