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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3120,10,2,0.32,85070800,27356,33.86,3110,3135,3090,4040,2180,3110,3109.77,8.95,0,-5084,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,686,11.60,0.49,12,0.12,269.00,6319.00,9700,20240319,-67.84,2475,20241223,26.06,3365,-7.28,20250226,2575,21.17,20250102,9700,-67.84,20240319,2475,26.06,20241223,1.76,N,010660,500,110 억,,1968415,N,N,7,N,00,N
20250317,120250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,0,3,0.00,70685360,22742,28.15,3110,3135,3090,4040,2180,3110,3108.14,8.95,0,-3571,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,684,11.56,0.49,12,0.10,269.00,6319.00,9700,20240319,-67.94,2475,20241223,25.66,3365,-7.58,20250226,2575,20.78,20250102,9700,-67.94,20240319,2475,25.66,20241223,1.76,N,010660,500,110 억,,1968415,N,N,7,N,00,N
20250317,110250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,5,2,0.16,48545415,15627,19.34,3110,3135,3090,4040,2180,3110,3106.51,8.95,0,-2117,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,685,11.58,0.49,12,0.07,269.00,6319.00,9700,20240319,-67.89,2475,20241223,25.86,3365,-7.43,20250226,2575,20.97,20250102,9700,-67.89,20240319,2475,25.86,20241223,1.76,N,010660,500,110 억,,1968415,N,N,7,N,00,N
20250317,100251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3090,-20,5,-0.64,31251665,10054,12.45,3110,3135,3090,4040,2180,3110,3108.38,8.95,0,-301,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,680,11.49,0.49,12,0.05,269.00,6319.00,9700,20240319,-68.14,2475,20241223,24.85,3365,-8.17,20250226,2575,20.00,20250102,9700,-68.14,20240319,2475,24.85,20241223,1.76,N,010660,500,110 억,,1968415,N,N,7,N,00,N
20250317,090250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,0,3,0.00,8876310,2851,3.53,3110,3120,3110,4040,2180,3110,3113.40,8.95,0,65,3173,3141,3093,3061,3013,3157,3077,110,930,500,1920,5,1,22000000,684,11.56,0.49,12,0.01,269.00,6319.00,9700,20240319,-67.94,2475,20241223,25.66,3365,-7.58,20250226,2575,20.78,20250102,9700,-67.94,20240319,2475,25.66,20241223,1.76,N,010660,500,110 억,,1968415,N,N,7,N,00,N
20250314,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3110,50,2,1.63,248170690,80253,119.86,3045,3125,3045,3975,2145,3060,3092.35,8.94,0,664,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,684,88.86,0.50,12,0.36,35.00,6253.00,9700,20240319,-67.94,2475,20241223,25.66,3365,-7.58,20250226,2575,20.78,20250102,9700,-67.94,20240319,2475,25.66,20241223,1.78,N,010660,500,110 억,,1967766,N,N,7,N,00,N
20250314,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,35,2,1.14,172273070,55883,83.46,3045,3110,3045,3975,2145,3060,3082.75,8.94,0,8854,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,681,88.43,0.49,12,0.25,35.00,6253.00,9700,20240319,-68.09,2475,20241223,25.05,3365,-8.02,20250226,2575,20.19,20250102,9700,-68.09,20240319,2475,25.05,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,N,00,N
20250314,140249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3090,30,2,0.98,141586880,45990,68.69,3045,3095,3045,3975,2145,3060,3078.64,8.94,0,11012,3130,3095,3050,3015,2970,3112,3032,110,915,500,1890,5,1,22000000,680,88.29,0.49,12,0.21,35.00,6253.00,9700,20240319,-68.14,2475,20241223,24.85,3365,-8.17,20250226,2575,20.00,20250102,9700,-68.14,20240319,2475,24.85,20241223,1.78,N,010660,500,110 억,,1967766,N,N,65,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 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
3 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
4 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
5 20250317 130250 57 100.00 KOSPI 기계·장비 N N N N N 3120 10 2 0.32 85070800 27356 33.86 3110 3135 3090 4040 2180 3110 3109.77 8.95 0 -5084 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 686 11.60 0.49 12 0.12 269.00 6319.00 9700 20240319 -67.84 2475 20241223 26.06 3365 -7.28 20250226 2575 21.17 20250102 9700 -67.84 20240319 2475 26.06 20241223 1.76 N 010660 500 110 억 1968415 N N 7 N 00 N
6 20250317 120250 57 100.00 KOSPI 기계·장비 N N N N N 3110 0 3 0.00 70685360 22742 28.15 3110 3135 3090 4040 2180 3110 3108.14 8.95 0 -3571 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 684 11.56 0.49 12 0.10 269.00 6319.00 9700 20240319 -67.94 2475 20241223 25.66 3365 -7.58 20250226 2575 20.78 20250102 9700 -67.94 20240319 2475 25.66 20241223 1.76 N 010660 500 110 억 1968415 N N 7 N 00 N
7 20250317 110250 57 100.00 KOSPI 기계·장비 N N N N N 3115 5 2 0.16 48545415 15627 19.34 3110 3135 3090 4040 2180 3110 3106.51 8.95 0 -2117 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 685 11.58 0.49 12 0.07 269.00 6319.00 9700 20240319 -67.89 2475 20241223 25.86 3365 -7.43 20250226 2575 20.97 20250102 9700 -67.89 20240319 2475 25.86 20241223 1.76 N 010660 500 110 억 1968415 N N 7 N 00 N
8 20250317 100251 57 100.00 KOSPI 기계·장비 N N N N N 3090 -20 5 -0.64 31251665 10054 12.45 3110 3135 3090 4040 2180 3110 3108.38 8.95 0 -301 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 680 11.49 0.49 12 0.05 269.00 6319.00 9700 20240319 -68.14 2475 20241223 24.85 3365 -8.17 20250226 2575 20.00 20250102 9700 -68.14 20240319 2475 24.85 20241223 1.76 N 010660 500 110 억 1968415 N N 7 N 00 N
9 20250317 090250 57 100.00 KOSPI 기계·장비 N N N N N 3110 0 3 0.00 8876310 2851 3.53 3110 3120 3110 4040 2180 3110 3113.40 8.95 0 65 3173 3141 3093 3061 3013 3157 3077 110 930 500 1920 5 1 22000000 684 11.56 0.49 12 0.01 269.00 6319.00 9700 20240319 -67.94 2475 20241223 25.66 3365 -7.58 20250226 2575 20.78 20250102 9700 -67.94 20240319 2475 25.66 20241223 1.76 N 010660 500 110 억 1968415 N N 7 N 00 N
10 20250314 160249 57 100.00 KOSPI 기계·장비 N N N N N 3110 50 2 1.63 248170690 80253 119.86 3045 3125 3045 3975 2145 3060 3092.35 8.94 0 664 3130 3095 3050 3015 2970 3112 3032 110 915 500 1890 5 1 22000000 684 88.86 0.50 12 0.36 35.00 6253.00 9700 20240319 -67.94 2475 20241223 25.66 3365 -7.58 20250226 2575 20.78 20250102 9700 -67.94 20240319 2475 25.66 20241223 1.78 N 010660 500 110 억 1967766 N N 7 N 00 N
11 20250314 150251 57 100.00 KOSPI 기계·장비 N N N N N 3095 35 2 1.14 172273070 55883 83.46 3045 3110 3045 3975 2145 3060 3082.75 8.94 0 8854 3130 3095 3050 3015 2970 3112 3032 110 915 500 1890 5 1 22000000 681 88.43 0.49 12 0.25 35.00 6253.00 9700 20240319 -68.09 2475 20241223 25.05 3365 -8.02 20250226 2575 20.19 20250102 9700 -68.09 20240319 2475 25.05 20241223 1.78 N 010660 500 110 억 1967766 N N 65 N 00 N
12 20250314 140249 57 100.00 KOSPI 기계·장비 N N N N N 3090 30 2 0.98 141586880 45990 68.69 3045 3095 3045 3975 2145 3060 3078.64 8.94 0 11012 3130 3095 3050 3015 2970 3112 3032 110 915 500 1890 5 1 22000000 680 88.29 0.49 12 0.21 35.00 6253.00 9700 20240319 -68.14 2475 20241223 24.85 3365 -8.17 20250226 2575 20.00 20250102 9700 -68.14 20240319 2475 24.85 20241223 1.78 N 010660 500 110 억 1967766 N N 65 N 00 N