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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010660/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
20250318,160250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,-20,5,-0.63,207442187,65783,95.00,3170,3195,3125,4110,2220,3165,3153.43,8.99,0,-8072,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,692,11.69,0.50,12,0.30,269.00,6319.00,9700,20240319,-67.58,2475,20241223,27.07,3365,-6.54,20250226,2575,22.14,20250102,9700,-67.58,20240319,2475,27.07,20241223,1.77,N,010660,500,110 억,,1977416,N,N,21,N,00,N
20250318,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3155,-10,5,-0.32,203138202,64415,93.03,3170,3195,3125,4110,2220,3165,3153.59,8.99,0,-7951,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,694,11.73,0.50,12,0.29,269.00,6319.00,9700,20240319,-67.47,2475,20241223,27.47,3365,-6.24,20250226,2575,22.52,20250102,9700,-67.47,20240319,2475,27.47,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N
20250318,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,-30,5,-0.95,191076372,60575,87.48,3170,3195,3125,4110,2220,3165,3154.38,8.99,0,-9778,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,690,11.65,0.50,12,0.28,269.00,6319.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N
20250318,130250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3155,-10,5,-0.32,170499262,54016,78.01,3170,3195,3125,4110,2220,3165,3156.46,8.99,0,-8947,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,694,11.73,0.50,12,0.25,269.00,6319.00,9700,20240319,-67.47,2475,20241223,27.47,3365,-6.24,20250226,2575,22.52,20250102,9700,-67.47,20240319,2475,27.47,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N
20250318,120251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,-20,5,-0.63,154871212,49031,70.81,3170,3195,3125,4110,2220,3165,3158.64,8.99,0,-8332,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,692,11.69,0.50,12,0.22,269.00,6319.00,9700,20240319,-67.58,2475,20241223,27.07,3365,-6.54,20250226,2575,22.14,20250102,9700,-67.58,20240319,2475,27.07,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N
20250318,110250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3160,-5,5,-0.16,84613222,26699,38.56,3170,3195,3150,4110,2220,3165,3169.15,8.99,0,-3928,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,695,11.75,0.50,12,0.12,269.00,6319.00,9700,20240319,-67.42,2475,20241223,27.68,3365,-6.09,20250226,2575,22.72,20250102,9700,-67.42,20240319,2475,27.68,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N
20250318,100251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3160,-5,5,-0.16,36838232,11611,16.77,3170,3195,3150,4110,2220,3165,3172.70,8.99,0,270,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,695,11.75,0.50,12,0.05,269.00,6319.00,9700,20240319,-67.42,2475,20241223,27.68,3365,-6.09,20250226,2575,22.72,20250102,9700,-67.42,20240319,2475,27.68,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N
20250318,090251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3190,25,2,0.79,6244370,1959,2.83,3170,3195,3170,4110,2220,3165,3187.53,8.99,0,-698,3248,3206,3148,3106,3048,3227,3127,110,945,500,1960,5,1,22000000,702,11.86,0.50,12,0.01,269.00,6319.00,9700,20240319,-67.11,2475,20241223,28.89,3365,-5.20,20250226,2575,23.88,20250102,9700,-67.11,20240319,2475,28.89,20241223,1.77,N,010660,500,110 억,,1977416,N,N,6,N,00,N
20250317,160251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3165,55,2,1.77,213516206,68140,84.35,3110,3190,3090,4040,2180,3110,3133.13,8.95,0,9117,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,696,11.77,0.50,12,0.31,269.00,6319.00,9700,20240319,-67.37,2475,20241223,27.88,3365,-5.94,20250226,2575,22.91,20250102,9700,-67.37,20240319,2475,27.88,20241223,1.76,N,010660,500,110 억,,1968415,N,N,6,N,00,N
20250317,150250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,60,2,1.93,198854171,63506,78.61,3110,3190,3090,4040,2180,3110,3131.27,8.95,0,8435,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,697,11.78,0.50,12,0.29,269.00,6319.00,9700,20240319,-67.32,2475,20241223,28.08,3365,-5.79,20250226,2575,23.11,20250102,9700,-67.32,20240319,2475,28.08,20241223,1.76,N,010660,500,110 억,,1968415,N,N,7,N,00,N
20250317,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,15,2,0.48,99062747,31836,39.41,3110,3135,3090,4040,2180,3110,3111.66,8.95,0,-6021,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,688,11.62,0.49,12,0.14,269.00,6319.00,9700,20240319,-67.78,2475,20241223,26.26,3365,-7.13,20250226,2575,21.36,20250102,9700,-67.78,20240319,2475,26.26,20241223,1.76,N,010660,500,110 억,,1968415,N,N,7,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 20250318 160250 57 100.00 KOSPI 기계·장비 N N N N N 3145 -20 5 -0.63 207442187 65783 95.00 3170 3195 3125 4110 2220 3165 3153.43 8.99 0 -8072 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 692 11.69 0.50 12 0.30 269.00 6319.00 9700 20240319 -67.58 2475 20241223 27.07 3365 -6.54 20250226 2575 22.14 20250102 9700 -67.58 20240319 2475 27.07 20241223 1.77 N 010660 500 110 억 1977416 N N 21 N 00 N
3 20250318 150252 57 100.00 KOSPI 기계·장비 N N N N N 3155 -10 5 -0.32 203138202 64415 93.03 3170 3195 3125 4110 2220 3165 3153.59 8.99 0 -7951 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 694 11.73 0.50 12 0.29 269.00 6319.00 9700 20240319 -67.47 2475 20241223 27.47 3365 -6.24 20250226 2575 22.52 20250102 9700 -67.47 20240319 2475 27.47 20241223 1.77 N 010660 500 110 억 1977416 N N 6 N 00 N
4 20250318 140251 57 100.00 KOSPI 기계·장비 N N N N N 3135 -30 5 -0.95 191076372 60575 87.48 3170 3195 3125 4110 2220 3165 3154.38 8.99 0 -9778 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 690 11.65 0.50 12 0.28 269.00 6319.00 9700 20240319 -67.68 2475 20241223 26.67 3365 -6.84 20250226 2575 21.75 20250102 9700 -67.68 20240319 2475 26.67 20241223 1.77 N 010660 500 110 억 1977416 N N 6 N 00 N
5 20250318 130250 57 100.00 KOSPI 기계·장비 N N N N N 3155 -10 5 -0.32 170499262 54016 78.01 3170 3195 3125 4110 2220 3165 3156.46 8.99 0 -8947 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 694 11.73 0.50 12 0.25 269.00 6319.00 9700 20240319 -67.47 2475 20241223 27.47 3365 -6.24 20250226 2575 22.52 20250102 9700 -67.47 20240319 2475 27.47 20241223 1.77 N 010660 500 110 억 1977416 N N 6 N 00 N
6 20250318 120251 57 100.00 KOSPI 기계·장비 N N N N N 3145 -20 5 -0.63 154871212 49031 70.81 3170 3195 3125 4110 2220 3165 3158.64 8.99 0 -8332 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 692 11.69 0.50 12 0.22 269.00 6319.00 9700 20240319 -67.58 2475 20241223 27.07 3365 -6.54 20250226 2575 22.14 20250102 9700 -67.58 20240319 2475 27.07 20241223 1.77 N 010660 500 110 억 1977416 N N 6 N 00 N
7 20250318 110250 57 100.00 KOSPI 기계·장비 N N N N N 3160 -5 5 -0.16 84613222 26699 38.56 3170 3195 3150 4110 2220 3165 3169.15 8.99 0 -3928 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 695 11.75 0.50 12 0.12 269.00 6319.00 9700 20240319 -67.42 2475 20241223 27.68 3365 -6.09 20250226 2575 22.72 20250102 9700 -67.42 20240319 2475 27.68 20241223 1.77 N 010660 500 110 억 1977416 N N 6 N 00 N
8 20250318 100251 57 100.00 KOSPI 기계·장비 N N N N N 3160 -5 5 -0.16 36838232 11611 16.77 3170 3195 3150 4110 2220 3165 3172.70 8.99 0 270 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 695 11.75 0.50 12 0.05 269.00 6319.00 9700 20240319 -67.42 2475 20241223 27.68 3365 -6.09 20250226 2575 22.72 20250102 9700 -67.42 20240319 2475 27.68 20241223 1.77 N 010660 500 110 억 1977416 N N 6 N 00 N
9 20250318 090251 57 100.00 KOSPI 기계·장비 N N N N N 3190 25 2 0.79 6244370 1959 2.83 3170 3195 3170 4110 2220 3165 3187.53 8.99 0 -698 3248 3206 3148 3106 3048 3227 3127 110 945 500 1960 5 1 22000000 702 11.86 0.50 12 0.01 269.00 6319.00 9700 20240319 -67.11 2475 20241223 28.89 3365 -5.20 20250226 2575 23.88 20250102 9700 -67.11 20240319 2475 28.89 20241223 1.77 N 010660 500 110 억 1977416 N N 6 N 00 N
10 20250317 160251 57 100.00 KOSPI 기계·장비 N N N N N 3165 55 2 1.77 213516206 68140 84.35 3110 3190 3090 4040 2180 3110 3133.13 8.95 0 9117 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 696 11.77 0.50 12 0.31 269.00 6319.00 9700 20240319 -67.37 2475 20241223 27.88 3365 -5.94 20250226 2575 22.91 20250102 9700 -67.37 20240319 2475 27.88 20241223 1.76 N 010660 500 110 억 1968415 N N 6 N 00 N
11 20250317 150250 57 100.00 KOSPI 기계·장비 N N N N N 3170 60 2 1.93 198854171 63506 78.61 3110 3190 3090 4040 2180 3110 3131.27 8.95 0 8435 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 697 11.78 0.50 12 0.29 269.00 6319.00 9700 20240319 -67.32 2475 20241223 28.08 3365 -5.79 20250226 2575 23.11 20250102 9700 -67.32 20240319 2475 28.08 20241223 1.76 N 010660 500 110 억 1968415 N N 7 N 00 N
12 20250317 140251 57 100.00 KOSPI 기계·장비 N N N N N 3125 15 2 0.48 99062747 31836 39.41 3110 3135 3090 4040 2180 3110 3111.66 8.95 0 -6021 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 688 11.62 0.49 12 0.14 269.00 6319.00 9700 20240319 -67.78 2475 20241223 26.26 3365 -7.13 20250226 2575 21.36 20250102 9700 -67.78 20240319 2475 26.26 20241223 1.76 N 010660 500 110 억 1968415 N N 7 N 00 N