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
077970/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
20250318,160642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26900,1150,2,4.47,30370681500,1132982,346.47,26000,27500,25750,33450,18050,25750,26805.91,0.89,0,-42117,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6189,130.58,2.86,12,4.92,206.00,9393.00,31650,20250218,-15.01,12310,20240411,118.52,31650,-15.01,20250218,19150,40.47,20250106,31650,-15.01,20250218,12310,118.52,20240411,2.13,N,077970,2500,575 억,,205305,N,N,3859,N,00,N
20250318,150644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26800,1050,2,4.08,29498569900,1100534,336.55,26000,27500,25750,33450,18050,25750,26803.87,0.89,0,-47395,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6166,130.10,2.85,12,4.78,206.00,9393.00,31650,20250218,-15.32,12310,20240411,117.71,31650,-15.32,20250218,19150,39.95,20250106,31650,-15.32,20250218,12310,117.71,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N
20250318,140643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26650,900,2,3.50,27770649175,1035770,316.75,26000,27500,25750,33450,18050,25750,26811.60,0.89,0,-59003,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6132,129.37,2.84,12,4.50,206.00,9393.00,31650,20250218,-15.80,12310,20240411,116.49,31650,-15.80,20250218,19150,39.16,20250106,31650,-15.80,20250218,12310,116.49,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N
20250318,130642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26800,1050,2,4.08,26371242450,983355,300.72,26000,27500,25750,33450,18050,25750,26817.62,0.89,0,-59676,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6166,130.10,2.85,12,4.27,206.00,9393.00,31650,20250218,-15.32,12310,20240411,117.71,31650,-15.32,20250218,19150,39.95,20250106,31650,-15.32,20250218,12310,117.71,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N
20250318,120643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26750,1000,2,3.88,25113421725,936247,286.31,26000,27500,25750,33450,18050,25750,26823.50,0.89,0,-60909,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6155,129.85,2.85,12,4.07,206.00,9393.00,31650,20250218,-15.48,12310,20240411,117.30,31650,-15.48,20250218,19150,39.69,20250106,31650,-15.48,20250218,12310,117.30,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N
20250318,110641,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27000,1250,2,4.85,22643739200,844653,258.30,26000,27500,25750,33450,18050,25750,26808.33,0.89,0,-58241,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6212,131.07,2.87,12,3.67,206.00,9393.00,31650,20250218,-14.69,12310,20240411,119.33,31650,-14.69,20250218,19150,40.99,20250106,31650,-14.69,20250218,12310,119.33,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N
20250318,100644,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26475,725,2,2.82,9362761100,353388,108.07,26000,27000,25750,33450,18050,25750,26494.28,0.89,0,-28273,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,6092,128.52,2.82,12,1.54,206.00,9393.00,31650,20250218,-16.35,12310,20240411,115.07,31650,-16.35,20250218,19150,38.25,20250106,31650,-16.35,20250218,12310,115.07,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N
20250318,090645,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26000,250,2,0.97,800087675,30626,9.37,26000,26350,25800,33450,18050,25750,26124.46,0.89,0,-9238,27083,26416,25583,24916,24083,26750,25250,575,7700,2500,16480,50,1,23008904,5982,126.21,2.77,12,0.13,206.00,9393.00,31650,20250218,-17.85,12310,20240411,111.21,31650,-17.85,20250218,19150,35.77,20250106,31650,-17.85,20250218,12310,111.21,20240411,2.13,N,077970,2500,575 억,,205305,N,N,7720,N,00,N
20250317,160641,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25750,200,2,0.78,8430279700,326096,174.69,25550,26250,24750,33200,17900,25550,25852.48,0.70,0,10641,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,5925,125.00,2.74,12,1.42,206.00,9393.00,31650,20250218,-18.64,12310,20240411,109.18,31650,-18.64,20250218,19150,34.46,20250106,31650,-18.64,20250218,12310,109.18,20240411,2.17,N,077970,2500,575 억,,162143,N,N,7695,N,00,N
20250317,150640,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25850,300,2,1.17,7904699475,305733,163.78,25550,26250,24750,33200,17900,25550,25854.91,0.70,0,9929,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,5948,125.49,2.75,12,1.33,206.00,9393.00,31650,20250218,-18.33,12310,20240411,109.99,31650,-18.33,20250218,19150,34.99,20250106,31650,-18.33,20250218,12310,109.99,20240411,2.17,N,077970,2500,575 억,,162143,N,N,204,N,00,N
20250317,140641,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,400,2,1.57,7064425250,273310,146.41,25550,26250,24750,33200,17900,25550,25847.66,0.70,0,11800,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,5971,125.97,2.76,12,1.19,206.00,9393.00,31650,20250218,-18.01,12310,20240411,110.80,31650,-18.01,20250218,19150,35.51,20250106,31650,-18.01,20250218,12310,110.80,20240411,2.17,N,077970,2500,575 억,,162143,N,N,204,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 160642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26900 1150 2 4.47 30370681500 1132982 346.47 26000 27500 25750 33450 18050 25750 26805.91 0.89 0 -42117 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 6189 130.58 2.86 12 4.92 206.00 9393.00 31650 20250218 -15.01 12310 20240411 118.52 31650 -15.01 20250218 19150 40.47 20250106 31650 -15.01 20250218 12310 118.52 20240411 2.13 N 077970 2500 575 억 205305 N N 3859 N 00 N
3 20250318 150644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26800 1050 2 4.08 29498569900 1100534 336.55 26000 27500 25750 33450 18050 25750 26803.87 0.89 0 -47395 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 6166 130.10 2.85 12 4.78 206.00 9393.00 31650 20250218 -15.32 12310 20240411 117.71 31650 -15.32 20250218 19150 39.95 20250106 31650 -15.32 20250218 12310 117.71 20240411 2.13 N 077970 2500 575 억 205305 N N 7720 N 00 N
4 20250318 140643 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26650 900 2 3.50 27770649175 1035770 316.75 26000 27500 25750 33450 18050 25750 26811.60 0.89 0 -59003 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 6132 129.37 2.84 12 4.50 206.00 9393.00 31650 20250218 -15.80 12310 20240411 116.49 31650 -15.80 20250218 19150 39.16 20250106 31650 -15.80 20250218 12310 116.49 20240411 2.13 N 077970 2500 575 억 205305 N N 7720 N 00 N
5 20250318 130642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26800 1050 2 4.08 26371242450 983355 300.72 26000 27500 25750 33450 18050 25750 26817.62 0.89 0 -59676 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 6166 130.10 2.85 12 4.27 206.00 9393.00 31650 20250218 -15.32 12310 20240411 117.71 31650 -15.32 20250218 19150 39.95 20250106 31650 -15.32 20250218 12310 117.71 20240411 2.13 N 077970 2500 575 억 205305 N N 7720 N 00 N
6 20250318 120643 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26750 1000 2 3.88 25113421725 936247 286.31 26000 27500 25750 33450 18050 25750 26823.50 0.89 0 -60909 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 6155 129.85 2.85 12 4.07 206.00 9393.00 31650 20250218 -15.48 12310 20240411 117.30 31650 -15.48 20250218 19150 39.69 20250106 31650 -15.48 20250218 12310 117.30 20240411 2.13 N 077970 2500 575 억 205305 N N 7720 N 00 N
7 20250318 110641 55 60.00 KOSPI 기계·장비 N N N Y 60 N 27000 1250 2 4.85 22643739200 844653 258.30 26000 27500 25750 33450 18050 25750 26808.33 0.89 0 -58241 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 6212 131.07 2.87 12 3.67 206.00 9393.00 31650 20250218 -14.69 12310 20240411 119.33 31650 -14.69 20250218 19150 40.99 20250106 31650 -14.69 20250218 12310 119.33 20240411 2.13 N 077970 2500 575 억 205305 N N 7720 N 00 N
8 20250318 100644 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26475 725 2 2.82 9362761100 353388 108.07 26000 27000 25750 33450 18050 25750 26494.28 0.89 0 -28273 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 6092 128.52 2.82 12 1.54 206.00 9393.00 31650 20250218 -16.35 12310 20240411 115.07 31650 -16.35 20250218 19150 38.25 20250106 31650 -16.35 20250218 12310 115.07 20240411 2.13 N 077970 2500 575 억 205305 N N 7720 N 00 N
9 20250318 090645 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26000 250 2 0.97 800087675 30626 9.37 26000 26350 25800 33450 18050 25750 26124.46 0.89 0 -9238 27083 26416 25583 24916 24083 26750 25250 575 7700 2500 16480 50 1 23008904 5982 126.21 2.77 12 0.13 206.00 9393.00 31650 20250218 -17.85 12310 20240411 111.21 31650 -17.85 20250218 19150 35.77 20250106 31650 -17.85 20250218 12310 111.21 20240411 2.13 N 077970 2500 575 억 205305 N N 7720 N 00 N
10 20250317 160641 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25750 200 2 0.78 8430279700 326096 174.69 25550 26250 24750 33200 17900 25550 25852.48 0.70 0 10641 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 5925 125.00 2.74 12 1.42 206.00 9393.00 31650 20250218 -18.64 12310 20240411 109.18 31650 -18.64 20250218 19150 34.46 20250106 31650 -18.64 20250218 12310 109.18 20240411 2.17 N 077970 2500 575 억 162143 N N 7695 N 00 N
11 20250317 150640 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25850 300 2 1.17 7904699475 305733 163.78 25550 26250 24750 33200 17900 25550 25854.91 0.70 0 9929 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 5948 125.49 2.75 12 1.33 206.00 9393.00 31650 20250218 -18.33 12310 20240411 109.99 31650 -18.33 20250218 19150 34.99 20250106 31650 -18.33 20250218 12310 109.99 20240411 2.17 N 077970 2500 575 억 162143 N N 204 N 00 N
12 20250317 140641 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25950 400 2 1.57 7064425250 273310 146.41 25550 26250 24750 33200 17900 25550 25847.66 0.70 0 11800 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 5971 125.97 2.76 12 1.19 206.00 9393.00 31650 20250218 -18.01 12310 20240411 110.80 31650 -18.01 20250218 19150 35.51 20250106 31650 -18.01 20250218 12310 110.80 20240411 2.17 N 077970 2500 575 억 162143 N N 204 N 00 N