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
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
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
20250317,130641,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26000,450,2,1.76,6155637625,238436,127.73,25550,26250,24750,33200,17900,25550,25816.73,0.70,0,10249,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,5982,126.21,2.77,12,1.04,206.00,9393.00,31650,20250218,-17.85,12310,20240411,111.21,31650,-17.85,20250218,19150,35.77,20250106,31650,-17.85,20250218,12310,111.21,20240411,2.17,N,077970,2500,575 억,,162143,N,N,204,N,00,N
20250317,120639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26075,525,2,2.05,4739206875,184256,98.71,25550,26250,24750,33200,17900,25550,25720.77,0.70,0,20252,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,6000,126.58,2.78,12,0.80,206.00,9393.00,31650,20250218,-17.61,12310,20240411,111.82,31650,-17.61,20250218,19150,36.16,20250106,31650,-17.61,20250218,12310,111.82,20240411,2.17,N,077970,2500,575 억,,162143,N,N,204,N,00,N
20250317,110642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26000,450,2,1.76,3903171775,152033,81.44,25550,26250,24750,33200,17900,25550,25673.19,0.70,0,18253,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,5982,126.21,2.77,12,0.66,206.00,9393.00,31650,20250218,-17.85,12310,20240411,111.21,31650,-17.85,20250218,19150,35.77,20250106,31650,-17.85,20250218,12310,111.21,20240411,2.17,N,077970,2500,575 억,,162143,N,N,204,N,00,N
20250317,100640,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25600,50,2,0.20,1832203900,72357,38.76,25550,25700,24750,33200,17900,25550,25321.72,0.70,0,2106,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,5890,124.27,2.73,12,0.31,206.00,9393.00,31650,20250218,-19.12,12310,20240411,107.96,31650,-19.12,20250218,19150,33.68,20250106,31650,-19.12,20250218,12310,107.96,20240411,2.17,N,077970,2500,575 억,,162143,N,N,204,N,00,N
20250317,090641,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25000,-550,5,-2.15,486657775,19426,10.41,25550,25600,24750,33200,17900,25550,25051.88,0.70,0,-2391,26283,25916,25533,25166,24783,26100,25350,575,7650,2500,16350,50,1,23008904,5752,121.36,2.66,12,0.08,206.00,9393.00,31650,20250218,-21.01,12310,20240411,103.09,31650,-21.01,20250218,19150,30.55,20250106,31650,-21.01,20250218,12310,103.09,20240411,2.17,N,077970,2500,575 억,,162143,N,N,204,N,00,N
20250314,160639,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25550,100,2,0.39,4749911025,185864,52.45,25500,25900,25150,33050,17850,25450,25555.86,0.72,0,-6088,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5879,124.03,2.72,12,0.81,206.00,9393.00,31650,20250218,-19.27,12310,20240411,107.55,31650,-19.27,20250218,19150,33.42,20250106,31650,-19.27,20250218,12310,107.55,20240411,2.29,N,077970,2500,575 억,,165976,N,N,204,N,00,N
20250314,150643,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25550,100,2,0.39,4520656475,176899,49.92,25500,25900,25150,33050,17850,25450,25555.01,0.72,0,-6375,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5879,124.03,2.72,12,0.77,206.00,9393.00,31650,20250218,-19.27,12310,20240411,107.55,31650,-19.27,20250218,19150,33.42,20250106,31650,-19.27,20250218,12310,107.55,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,N,00,N
20250314,140638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25650,200,2,0.79,3934130075,153984,43.45,25500,25900,25150,33050,17850,25450,25548.95,0.72,0,-5973,26216,25832,25216,24832,24216,26025,25025,575,7600,2500,16280,50,1,23008904,5902,124.51,2.73,12,0.67,206.00,9393.00,31650,20250218,-18.96,12310,20240411,108.37,31650,-18.96,20250218,19150,33.94,20250106,31650,-18.96,20250218,12310,108.37,20240411,2.29,N,077970,2500,575 억,,165976,N,N,2334,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 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
3 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
4 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
5 20250317 130641 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26000 450 2 1.76 6155637625 238436 127.73 25550 26250 24750 33200 17900 25550 25816.73 0.70 0 10249 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 5982 126.21 2.77 12 1.04 206.00 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 2.17 N 077970 2500 575 억 162143 N N 204 N 00 N
6 20250317 120639 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26075 525 2 2.05 4739206875 184256 98.71 25550 26250 24750 33200 17900 25550 25720.77 0.70 0 20252 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 6000 126.58 2.78 12 0.80 206.00 9393.00 31650 20250218 -17.61 12310 20240411 111.82 31650 -17.61 20250218 19150 36.16 20250106 31650 -17.61 20250218 12310 111.82 20240411 2.17 N 077970 2500 575 억 162143 N N 204 N 00 N
7 20250317 110642 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26000 450 2 1.76 3903171775 152033 81.44 25550 26250 24750 33200 17900 25550 25673.19 0.70 0 18253 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 5982 126.21 2.77 12 0.66 206.00 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 2.17 N 077970 2500 575 억 162143 N N 204 N 00 N
8 20250317 100640 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25600 50 2 0.20 1832203900 72357 38.76 25550 25700 24750 33200 17900 25550 25321.72 0.70 0 2106 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 5890 124.27 2.73 12 0.31 206.00 9393.00 31650 20250218 -19.12 12310 20240411 107.96 31650 -19.12 20250218 19150 33.68 20250106 31650 -19.12 20250218 12310 107.96 20240411 2.17 N 077970 2500 575 억 162143 N N 204 N 00 N
9 20250317 090641 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25000 -550 5 -2.15 486657775 19426 10.41 25550 25600 24750 33200 17900 25550 25051.88 0.70 0 -2391 26283 25916 25533 25166 24783 26100 25350 575 7650 2500 16350 50 1 23008904 5752 121.36 2.66 12 0.08 206.00 9393.00 31650 20250218 -21.01 12310 20240411 103.09 31650 -21.01 20250218 19150 30.55 20250106 31650 -21.01 20250218 12310 103.09 20240411 2.17 N 077970 2500 575 억 162143 N N 204 N 00 N
10 20250314 160639 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25550 100 2 0.39 4749911025 185864 52.45 25500 25900 25150 33050 17850 25450 25555.86 0.72 0 -6088 26216 25832 25216 24832 24216 26025 25025 575 7600 2500 16280 50 1 23008904 5879 124.03 2.72 12 0.81 206.00 9393.00 31650 20250218 -19.27 12310 20240411 107.55 31650 -19.27 20250218 19150 33.42 20250106 31650 -19.27 20250218 12310 107.55 20240411 2.29 N 077970 2500 575 억 165976 N N 204 N 00 N
11 20250314 150643 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25550 100 2 0.39 4520656475 176899 49.92 25500 25900 25150 33050 17850 25450 25555.01 0.72 0 -6375 26216 25832 25216 24832 24216 26025 25025 575 7600 2500 16280 50 1 23008904 5879 124.03 2.72 12 0.77 206.00 9393.00 31650 20250218 -19.27 12310 20240411 107.55 31650 -19.27 20250218 19150 33.42 20250106 31650 -19.27 20250218 12310 107.55 20240411 2.29 N 077970 2500 575 억 165976 N N 2334 N 00 N
12 20250314 140638 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25650 200 2 0.79 3934130075 153984 43.45 25500 25900 25150 33050 17850 25450 25548.95 0.72 0 -5973 26216 25832 25216 24832 24216 26025 25025 575 7600 2500 16280 50 1 23008904 5902 124.51 2.73 12 0.67 206.00 9393.00 31650 20250218 -18.96 12310 20240411 108.37 31650 -18.96 20250218 19150 33.94 20250106 31650 -18.96 20250218 12310 108.37 20240411 2.29 N 077970 2500 575 억 165976 N N 2334 N 00 N