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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074610/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
20250312,160629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,765,-20,5,-2.55,376278960,480752,45.55,784,818,764,1020,550,785,782.69,3.53,0,-10357,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,561,-0.91,0.68,12,0.66,-838.00,1124.00,3905,20240507,-80.41,628,20250304,21.82,1297,-41.02,20250113,628,21.82,20250304,3905,-80.41,20240507,628,21.82,20250304,0.00,N,074610,500,366 억,,2589352,N,N,54,N,00,N
20250312,150630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,-3,5,-0.38,345372627,440668,41.75,784,818,764,1020,550,785,783.75,3.53,0,-15106,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,574,-0.93,0.70,12,0.60,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250312,140629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,789,4,2,0.51,300588735,383317,36.32,784,818,764,1020,550,785,784.18,3.53,0,-17281,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,579,-0.94,0.70,12,0.52,-838.00,1124.00,3905,20240507,-79.80,628,20250304,25.64,1297,-39.17,20250113,628,25.64,20250304,3905,-79.80,20240507,628,25.64,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250312,130628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,788,3,2,0.38,187632736,240797,22.81,784,793,764,1020,550,785,779.22,3.53,0,-13784,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,578,-0.94,0.70,12,0.33,-838.00,1124.00,3905,20240507,-79.82,628,20250304,25.48,1297,-39.24,20250113,628,25.48,20250304,3905,-79.82,20240507,628,25.48,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250312,120631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,780,-5,5,-0.64,152528786,196189,18.59,784,789,764,1020,550,785,777.46,3.53,0,-26414,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,572,-0.93,0.69,12,0.27,-838.00,1124.00,3905,20240507,-80.03,628,20250304,24.20,1297,-39.86,20250113,628,24.20,20250304,3905,-80.03,20240507,628,24.20,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250312,110626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,774,-11,5,-1.40,137295519,176652,16.74,784,789,764,1020,550,785,777.21,3.53,0,-23651,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,568,-0.92,0.69,12,0.24,-838.00,1124.00,3905,20240507,-80.18,628,20250304,23.25,1297,-40.32,20250113,628,23.25,20250304,3905,-80.18,20240507,628,23.25,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250312,100629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,774,-11,5,-1.40,86919194,111529,10.57,784,789,764,1020,550,785,779.34,3.53,0,-24409,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,568,-0.92,0.69,12,0.15,-838.00,1124.00,3905,20240507,-80.18,628,20250304,23.25,1297,-40.32,20250113,628,23.25,20250304,3905,-80.18,20240507,628,23.25,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250312,090631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,770,-15,5,-1.91,7310183,9380,0.89,784,789,770,1020,550,785,779.34,3.53,0,-670,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,565,-0.92,0.69,12,0.01,-838.00,1124.00,3905,20240507,-80.28,628,20250304,22.61,1297,-40.63,20250113,628,22.61,20250304,3905,-80.28,20240507,628,22.61,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250311,160623,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,785,40,2,5.37,817724745,1050676,226.30,736,835,716,968,522,745,778.30,3.52,0,14942,789,766,723,700,657,778,712,367,223,500,500,1,1,73374729,576,-0.94,0.70,12,1.43,-838.00,1124.00,3905,20240507,-79.90,628,20250304,25.00,1297,-39.48,20250113,628,25.00,20250304,3905,-79.90,20240507,628,25.00,20250304,0.00,N,074610,500,366 억,,2582081,N,N,6,N,00,N
20250311,150626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,37,2,4.97,780354053,1002817,215.99,736,835,716,968,522,745,778.18,3.52,0,-5267,789,766,723,700,657,778,712,367,223,500,500,1,1,73374729,574,-0.93,0.70,12,1.37,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2582081,N,N,0,N,00,N
20250311,140626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,788,43,2,5.77,691462875,889677,191.63,736,835,716,968,522,745,777.22,3.52,0,-16817,789,766,723,700,657,778,712,367,223,500,500,1,1,73374729,578,-0.94,0.70,12,1.21,-838.00,1124.00,3905,20240507,-79.82,628,20250304,25.48,1297,-39.24,20250113,628,25.48,20250304,3905,-79.82,20240507,628,25.48,20250304,0.00,N,074610,500,366 억,,2582081,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 20250312 160629 57 100.00 KOSPI 기계·장비 N N N N N 765 -20 5 -2.55 376278960 480752 45.55 784 818 764 1020 550 785 782.69 3.53 0 -10357 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 561 -0.91 0.68 12 0.66 -838.00 1124.00 3905 20240507 -80.41 628 20250304 21.82 1297 -41.02 20250113 628 21.82 20250304 3905 -80.41 20240507 628 21.82 20250304 0.00 N 074610 500 366 억 2589352 N N 54 N 00 N
3 20250312 150630 57 100.00 KOSPI 기계·장비 N N N N N 782 -3 5 -0.38 345372627 440668 41.75 784 818 764 1020 550 785 783.75 3.53 0 -15106 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 574 -0.93 0.70 12 0.60 -838.00 1124.00 3905 20240507 -79.97 628 20250304 24.52 1297 -39.71 20250113 628 24.52 20250304 3905 -79.97 20240507 628 24.52 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
4 20250312 140629 57 100.00 KOSPI 기계·장비 N N N N N 789 4 2 0.51 300588735 383317 36.32 784 818 764 1020 550 785 784.18 3.53 0 -17281 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 579 -0.94 0.70 12 0.52 -838.00 1124.00 3905 20240507 -79.80 628 20250304 25.64 1297 -39.17 20250113 628 25.64 20250304 3905 -79.80 20240507 628 25.64 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
5 20250312 130628 57 100.00 KOSPI 기계·장비 N N N N N 788 3 2 0.38 187632736 240797 22.81 784 793 764 1020 550 785 779.22 3.53 0 -13784 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 578 -0.94 0.70 12 0.33 -838.00 1124.00 3905 20240507 -79.82 628 20250304 25.48 1297 -39.24 20250113 628 25.48 20250304 3905 -79.82 20240507 628 25.48 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
6 20250312 120631 57 100.00 KOSPI 기계·장비 N N N N N 780 -5 5 -0.64 152528786 196189 18.59 784 789 764 1020 550 785 777.46 3.53 0 -26414 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 572 -0.93 0.69 12 0.27 -838.00 1124.00 3905 20240507 -80.03 628 20250304 24.20 1297 -39.86 20250113 628 24.20 20250304 3905 -80.03 20240507 628 24.20 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
7 20250312 110626 57 100.00 KOSPI 기계·장비 N N N N N 774 -11 5 -1.40 137295519 176652 16.74 784 789 764 1020 550 785 777.21 3.53 0 -23651 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 568 -0.92 0.69 12 0.24 -838.00 1124.00 3905 20240507 -80.18 628 20250304 23.25 1297 -40.32 20250113 628 23.25 20250304 3905 -80.18 20240507 628 23.25 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
8 20250312 100629 57 100.00 KOSPI 기계·장비 N N N N N 774 -11 5 -1.40 86919194 111529 10.57 784 789 764 1020 550 785 779.34 3.53 0 -24409 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 568 -0.92 0.69 12 0.15 -838.00 1124.00 3905 20240507 -80.18 628 20250304 23.25 1297 -40.32 20250113 628 23.25 20250304 3905 -80.18 20240507 628 23.25 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
9 20250312 090631 57 100.00 KOSPI 기계·장비 N N N N N 770 -15 5 -1.91 7310183 9380 0.89 784 789 770 1020 550 785 779.34 3.53 0 -670 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 565 -0.92 0.69 12 0.01 -838.00 1124.00 3905 20240507 -80.28 628 20250304 22.61 1297 -40.63 20250113 628 22.61 20250304 3905 -80.28 20240507 628 22.61 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
10 20250311 160623 57 100.00 KOSPI 기계·장비 N N N N N 785 40 2 5.37 817724745 1050676 226.30 736 835 716 968 522 745 778.30 3.52 0 14942 789 766 723 700 657 778 712 367 223 500 500 1 1 73374729 576 -0.94 0.70 12 1.43 -838.00 1124.00 3905 20240507 -79.90 628 20250304 25.00 1297 -39.48 20250113 628 25.00 20250304 3905 -79.90 20240507 628 25.00 20250304 0.00 N 074610 500 366 억 2582081 N N 6 N 00 N
11 20250311 150626 57 100.00 KOSPI 기계·장비 N N N N N 782 37 2 4.97 780354053 1002817 215.99 736 835 716 968 522 745 778.18 3.52 0 -5267 789 766 723 700 657 778 712 367 223 500 500 1 1 73374729 574 -0.93 0.70 12 1.37 -838.00 1124.00 3905 20240507 -79.97 628 20250304 24.52 1297 -39.71 20250113 628 24.52 20250304 3905 -79.97 20240507 628 24.52 20250304 0.00 N 074610 500 366 억 2582081 N N 0 N 00 N
12 20250311 140626 57 100.00 KOSPI 기계·장비 N N N N N 788 43 2 5.77 691462875 889677 191.63 736 835 716 968 522 745 777.22 3.52 0 -16817 789 766 723 700 657 778 712 367 223 500 500 1 1 73374729 578 -0.94 0.70 12 1.21 -838.00 1124.00 3905 20240507 -79.82 628 20250304 25.48 1297 -39.24 20250113 628 25.48 20250304 3905 -79.82 20240507 628 25.48 20250304 0.00 N 074610 500 366 억 2582081 N N 0 N 00 N