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
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
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
20250317,130638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,813,36,2,4.63,327617426,403100,114.24,799,830,783,1010,544,777,812.74,3.66,0,26819,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,597,-0.97,0.72,12,0.55,-838.00,1124.00,3905,20240507,-79.18,628,20250304,29.46,1297,-37.32,20250113,628,29.46,20250304,3905,-79.18,20240507,628,29.46,20250304,0.00,N,074610,500,366 억,,2685625,N,N,11,N,00,N
20250317,120637,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,811,34,2,4.38,249056128,306414,86.84,799,830,783,1010,544,777,812.81,3.66,0,54483,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,595,-0.97,0.72,12,0.42,-838.00,1124.00,3905,20240507,-79.23,628,20250304,29.14,1297,-37.47,20250113,628,29.14,20250304,3905,-79.23,20240507,628,29.14,20250304,0.00,N,074610,500,366 억,,2685625,N,N,11,N,00,N
20250317,110639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,812,35,2,4.50,231083890,284234,80.55,799,830,783,1010,544,777,813.01,3.66,0,50743,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,596,-0.97,0.72,12,0.39,-838.00,1124.00,3905,20240507,-79.21,628,20250304,29.30,1297,-37.39,20250113,628,29.30,20250304,3905,-79.21,20240507,628,29.30,20250304,0.00,N,074610,500,366 억,,2685625,N,N,11,N,00,N
20250317,100638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,822,45,2,5.79,196009726,241114,68.33,799,830,783,1010,544,777,812.93,3.66,0,58571,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,603,-0.98,0.73,12,0.33,-838.00,1124.00,3905,20240507,-78.95,628,20250304,30.89,1297,-36.62,20250113,628,30.89,20250304,3905,-78.95,20240507,628,30.89,20250304,0.00,N,074610,500,366 억,,2685625,N,N,11,N,00,N
20250317,090638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,790,13,2,1.67,20742469,26200,7.43,799,800,783,1010,544,777,791.70,3.66,0,7635,801,788,768,755,735,779,746,367,233,500,520,1,1,73374729,580,-0.94,0.70,12,0.04,-838.00,1124.00,3905,20240507,-79.77,628,20250304,25.80,1297,-39.09,20250113,628,25.80,20250304,3905,-79.77,20240507,628,25.80,20250304,0.00,N,074610,500,366 억,,2685625,N,N,11,N,00,N
20250314,160636,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,777,-3,5,-0.38,269220107,352026,95.27,779,781,748,1014,546,780,764.77,3.60,0,46532,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,570,-0.93,0.69,12,0.48,-838.00,1124.00,3905,20240507,-80.10,628,20250304,23.73,1297,-40.09,20250113,628,23.73,20250304,3905,-80.10,20240507,628,23.73,20250304,0.00,N,074610,500,366 억,,2639686,N,N,11,N,00,N
20250314,150640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,775,-5,5,-0.64,262127255,342862,92.79,779,781,748,1014,546,780,764.53,3.60,0,45582,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,569,-0.92,0.69,12,0.47,-838.00,1124.00,3905,20240507,-80.15,628,20250304,23.41,1297,-40.25,20250113,628,23.41,20250304,3905,-80.15,20240507,628,23.41,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,N,00,N
20250314,140636,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,776,-4,5,-0.51,223950694,293329,79.38,779,781,748,1014,546,780,763.48,3.60,0,41972,822,800,786,764,750,812,776,367,234,500,530,1,1,73374729,569,-0.93,0.69,12,0.40,-838.00,1124.00,3905,20240507,-80.13,628,20250304,23.57,1297,-40.17,20250113,628,23.57,20250304,3905,-80.13,20240507,628,23.57,20250304,0.00,N,074610,500,366 억,,2639686,N,N,27,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 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
3 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
4 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
5 20250317 130638 57 100.00 KOSPI 기계·장비 N N N N N 813 36 2 4.63 327617426 403100 114.24 799 830 783 1010 544 777 812.74 3.66 0 26819 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 597 -0.97 0.72 12 0.55 -838.00 1124.00 3905 20240507 -79.18 628 20250304 29.46 1297 -37.32 20250113 628 29.46 20250304 3905 -79.18 20240507 628 29.46 20250304 0.00 N 074610 500 366 억 2685625 N N 11 N 00 N
6 20250317 120637 57 100.00 KOSPI 기계·장비 N N N N N 811 34 2 4.38 249056128 306414 86.84 799 830 783 1010 544 777 812.81 3.66 0 54483 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 595 -0.97 0.72 12 0.42 -838.00 1124.00 3905 20240507 -79.23 628 20250304 29.14 1297 -37.47 20250113 628 29.14 20250304 3905 -79.23 20240507 628 29.14 20250304 0.00 N 074610 500 366 억 2685625 N N 11 N 00 N
7 20250317 110639 57 100.00 KOSPI 기계·장비 N N N N N 812 35 2 4.50 231083890 284234 80.55 799 830 783 1010 544 777 813.01 3.66 0 50743 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 596 -0.97 0.72 12 0.39 -838.00 1124.00 3905 20240507 -79.21 628 20250304 29.30 1297 -37.39 20250113 628 29.30 20250304 3905 -79.21 20240507 628 29.30 20250304 0.00 N 074610 500 366 억 2685625 N N 11 N 00 N
8 20250317 100638 57 100.00 KOSPI 기계·장비 N N N N N 822 45 2 5.79 196009726 241114 68.33 799 830 783 1010 544 777 812.93 3.66 0 58571 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 603 -0.98 0.73 12 0.33 -838.00 1124.00 3905 20240507 -78.95 628 20250304 30.89 1297 -36.62 20250113 628 30.89 20250304 3905 -78.95 20240507 628 30.89 20250304 0.00 N 074610 500 366 억 2685625 N N 11 N 00 N
9 20250317 090638 57 100.00 KOSPI 기계·장비 N N N N N 790 13 2 1.67 20742469 26200 7.43 799 800 783 1010 544 777 791.70 3.66 0 7635 801 788 768 755 735 779 746 367 233 500 520 1 1 73374729 580 -0.94 0.70 12 0.04 -838.00 1124.00 3905 20240507 -79.77 628 20250304 25.80 1297 -39.09 20250113 628 25.80 20250304 3905 -79.77 20240507 628 25.80 20250304 0.00 N 074610 500 366 억 2685625 N N 11 N 00 N
10 20250314 160636 57 100.00 KOSPI 기계·장비 N N N N N 777 -3 5 -0.38 269220107 352026 95.27 779 781 748 1014 546 780 764.77 3.60 0 46532 822 800 786 764 750 812 776 367 234 500 530 1 1 73374729 570 -0.93 0.69 12 0.48 -838.00 1124.00 3905 20240507 -80.10 628 20250304 23.73 1297 -40.09 20250113 628 23.73 20250304 3905 -80.10 20240507 628 23.73 20250304 0.00 N 074610 500 366 억 2639686 N N 11 N 00 N
11 20250314 150640 57 100.00 KOSPI 기계·장비 N N N N N 775 -5 5 -0.64 262127255 342862 92.79 779 781 748 1014 546 780 764.53 3.60 0 45582 822 800 786 764 750 812 776 367 234 500 530 1 1 73374729 569 -0.92 0.69 12 0.47 -838.00 1124.00 3905 20240507 -80.15 628 20250304 23.41 1297 -40.25 20250113 628 23.41 20250304 3905 -80.15 20240507 628 23.41 20250304 0.00 N 074610 500 366 억 2639686 N N 27 N 00 N
12 20250314 140636 57 100.00 KOSPI 기계·장비 N N N N N 776 -4 5 -0.51 223950694 293329 79.38 779 781 748 1014 546 780 763.48 3.60 0 41972 822 800 786 764 750 812 776 367 234 500 530 1 1 73374729 569 -0.93 0.69 12 0.40 -838.00 1124.00 3905 20240507 -80.13 628 20250304 23.57 1297 -40.17 20250113 628 23.57 20250304 3905 -80.13 20240507 628 23.57 20250304 0.00 N 074610 500 366 억 2639686 N N 27 N 00 N