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
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
20250318,160639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,-43,5,-5.21,340516120,427024,70.58,827,829,770,1072,578,825,797.42,3.83,0,-102953,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,574,-0.93,0.70,12,0.58,-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,,2810238,N,N,17,N,00,N
20250318,150642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,-43,5,-5.21,324608792,406726,67.23,827,829,770,1072,578,825,798.10,3.83,0,-96903,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,574,-0.93,0.70,12,0.55,-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,,2810238,N,N,15,N,00,N
20250318,140640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,787,-38,5,-4.61,255907551,318906,52.71,827,829,770,1072,578,825,802.45,3.83,0,-75897,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,577,-0.94,0.70,12,0.43,-838.00,1124.00,3905,20240507,-79.85,628,20250304,25.32,1297,-39.32,20250113,628,25.32,20250304,3905,-79.85,20240507,628,25.32,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N
20250318,130639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,795,-30,5,-3.64,225575058,280484,46.36,827,829,770,1072,578,825,804.24,3.83,0,-62789,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,583,-0.95,0.71,12,0.38,-838.00,1124.00,3905,20240507,-79.64,628,20250304,26.59,1297,-38.70,20250113,628,26.59,20250304,3905,-79.64,20240507,628,26.59,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N
20250318,120640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,796,-29,5,-3.52,206801428,256825,42.45,827,829,770,1072,578,825,805.22,3.83,0,-45429,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,584,-0.95,0.71,12,0.35,-838.00,1124.00,3905,20240507,-79.62,628,20250304,26.75,1297,-38.63,20250113,628,26.75,20250304,3905,-79.62,20240507,628,26.75,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N
20250318,110638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,804,-21,5,-2.55,190597017,236534,39.10,827,829,770,1072,578,825,805.79,3.83,0,-42125,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,590,-0.96,0.72,12,0.32,-838.00,1124.00,3905,20240507,-79.41,628,20250304,28.03,1297,-38.01,20250113,628,28.03,20250304,3905,-79.41,20240507,628,28.03,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N
20250318,100641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,801,-24,5,-2.91,130943090,162150,26.80,827,829,770,1072,578,825,807.54,3.83,0,-36043,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,588,-0.96,0.71,12,0.22,-838.00,1124.00,3905,20240507,-79.49,628,20250304,27.55,1297,-38.24,20250113,628,27.55,20250304,3905,-79.49,20240507,628,27.55,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N
20250318,090642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,820,-5,5,-0.61,18682512,22644,3.74,827,829,820,1072,578,825,825.05,3.83,0,-14909,859,841,812,794,765,851,804,367,247,500,560,1,1,73374729,602,-0.98,0.73,12,0.03,-838.00,1124.00,3905,20240507,-79.00,628,20250304,30.57,1297,-36.78,20250113,628,30.57,20250304,3905,-79.00,20240507,628,30.57,20250304,0.00,N,074610,500,366 억,,2810238,N,N,15,N,00,N
20250317,160638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,825,48,2,6.18,484758409,594862,168.59,799,830,783,1010,544,777,814.89,3.66,0,129977,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,605,-0.98,0.73,12,0.81,-838.00,1124.00,3905,20240507,-78.87,628,20250304,31.37,1297,-36.39,20250113,628,31.37,20250304,3905,-78.87,20240507,628,31.37,20250304,0.00,N,074610,500,366 억,,2685625,N,N,15,N,00,N
20250317,150637,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,820,43,2,5.53,438371394,538392,152.59,799,830,783,1010,544,777,814.22,3.66,0,83414,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,602,-0.98,0.73,12,0.73,-838.00,1124.00,3905,20240507,-79.00,628,20250304,30.57,1297,-36.78,20250113,628,30.57,20250304,3905,-79.00,20240507,628,30.57,20250304,0.00,N,074610,500,366 억,,2685625,N,N,11,N,00,N
20250317,140639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,818,41,2,5.28,401696983,493532,139.87,799,830,783,1010,544,777,813.92,3.66,0,61153,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,600,-0.98,0.73,12,0.67,-838.00,1124.00,3905,20240507,-79.05,628,20250304,30.25,1297,-36.93,20250113,628,30.25,20250304,3905,-79.05,20240507,628,30.25,20250304,0.00,N,074610,500,366 억,,2685625,N,N,11,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 160639 57 100.00 KOSPI 기계·장비 N N N N N 782 -43 5 -5.21 340516120 427024 70.58 827 829 770 1072 578 825 797.42 3.83 0 -102953 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 574 -0.93 0.70 12 0.58 -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 2810238 N N 17 N 00 N
3 20250318 150642 57 100.00 KOSPI 기계·장비 N N N N N 782 -43 5 -5.21 324608792 406726 67.23 827 829 770 1072 578 825 798.10 3.83 0 -96903 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 574 -0.93 0.70 12 0.55 -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 2810238 N N 15 N 00 N
4 20250318 140640 57 100.00 KOSPI 기계·장비 N N N N N 787 -38 5 -4.61 255907551 318906 52.71 827 829 770 1072 578 825 802.45 3.83 0 -75897 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 577 -0.94 0.70 12 0.43 -838.00 1124.00 3905 20240507 -79.85 628 20250304 25.32 1297 -39.32 20250113 628 25.32 20250304 3905 -79.85 20240507 628 25.32 20250304 0.00 N 074610 500 366 억 2810238 N N 15 N 00 N
5 20250318 130639 57 100.00 KOSPI 기계·장비 N N N N N 795 -30 5 -3.64 225575058 280484 46.36 827 829 770 1072 578 825 804.24 3.83 0 -62789 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 583 -0.95 0.71 12 0.38 -838.00 1124.00 3905 20240507 -79.64 628 20250304 26.59 1297 -38.70 20250113 628 26.59 20250304 3905 -79.64 20240507 628 26.59 20250304 0.00 N 074610 500 366 억 2810238 N N 15 N 00 N
6 20250318 120640 57 100.00 KOSPI 기계·장비 N N N N N 796 -29 5 -3.52 206801428 256825 42.45 827 829 770 1072 578 825 805.22 3.83 0 -45429 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 584 -0.95 0.71 12 0.35 -838.00 1124.00 3905 20240507 -79.62 628 20250304 26.75 1297 -38.63 20250113 628 26.75 20250304 3905 -79.62 20240507 628 26.75 20250304 0.00 N 074610 500 366 억 2810238 N N 15 N 00 N
7 20250318 110638 57 100.00 KOSPI 기계·장비 N N N N N 804 -21 5 -2.55 190597017 236534 39.10 827 829 770 1072 578 825 805.79 3.83 0 -42125 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 590 -0.96 0.72 12 0.32 -838.00 1124.00 3905 20240507 -79.41 628 20250304 28.03 1297 -38.01 20250113 628 28.03 20250304 3905 -79.41 20240507 628 28.03 20250304 0.00 N 074610 500 366 억 2810238 N N 15 N 00 N
8 20250318 100641 57 100.00 KOSPI 기계·장비 N N N N N 801 -24 5 -2.91 130943090 162150 26.80 827 829 770 1072 578 825 807.54 3.83 0 -36043 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 588 -0.96 0.71 12 0.22 -838.00 1124.00 3905 20240507 -79.49 628 20250304 27.55 1297 -38.24 20250113 628 27.55 20250304 3905 -79.49 20240507 628 27.55 20250304 0.00 N 074610 500 366 억 2810238 N N 15 N 00 N
9 20250318 090642 57 100.00 KOSPI 기계·장비 N N N N N 820 -5 5 -0.61 18682512 22644 3.74 827 829 820 1072 578 825 825.05 3.83 0 -14909 859 841 812 794 765 851 804 367 247 500 560 1 1 73374729 602 -0.98 0.73 12 0.03 -838.00 1124.00 3905 20240507 -79.00 628 20250304 30.57 1297 -36.78 20250113 628 30.57 20250304 3905 -79.00 20240507 628 30.57 20250304 0.00 N 074610 500 366 억 2810238 N N 15 N 00 N
10 20250317 160638 57 100.00 KOSPI 기계·장비 N N N N N 825 48 2 6.18 484758409 594862 168.59 799 830 783 1010 544 777 814.89 3.66 0 129977 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 605 -0.98 0.73 12 0.81 -838.00 1124.00 3905 20240507 -78.87 628 20250304 31.37 1297 -36.39 20250113 628 31.37 20250304 3905 -78.87 20240507 628 31.37 20250304 0.00 N 074610 500 366 억 2685625 N N 15 N 00 N
11 20250317 150637 57 100.00 KOSPI 기계·장비 N N N N N 820 43 2 5.53 438371394 538392 152.59 799 830 783 1010 544 777 814.22 3.66 0 83414 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 602 -0.98 0.73 12 0.73 -838.00 1124.00 3905 20240507 -79.00 628 20250304 30.57 1297 -36.78 20250113 628 30.57 20250304 3905 -79.00 20240507 628 30.57 20250304 0.00 N 074610 500 366 억 2685625 N N 11 N 00 N
12 20250317 140639 57 100.00 KOSPI 기계·장비 N N N N N 818 41 2 5.28 401696983 493532 139.87 799 830 783 1010 544 777 813.92 3.66 0 61153 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 600 -0.98 0.73 12 0.67 -838.00 1124.00 3905 20240507 -79.05 628 20250304 30.25 1297 -36.93 20250113 628 30.25 20250304 3905 -79.05 20240507 628 30.25 20250304 0.00 N 074610 500 366 억 2685625 N N 11 N 00 N