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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,-35,5,-1.11,223592504,71245,105.44,3160,3200,3120,4105,2215,3160,3138.36,8.63,0,-14900,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,688,89.29,0.50,12,0.32,35.00,6253.00,9700,20240319,-67.78,2475,20241223,26.26,3365,-7.13,20250226,2575,21.36,20250102,9700,-67.78,20240319,2475,26.26,20241223,1.92,N,010660,500,110 억,,1898109,N,N,2,N,00,N
20250306,150244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,-30,5,-0.95,206112480,65658,97.17,3160,3200,3120,4105,2215,3160,3139.18,8.63,0,-13946,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,689,89.43,0.50,12,0.30,35.00,6253.00,9700,20240319,-67.73,2475,20241223,26.46,3365,-6.98,20250226,2575,21.55,20250102,9700,-67.73,20240319,2475,26.46,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250306,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,-25,5,-0.79,187070550,59561,88.15,3160,3200,3120,4105,2215,3160,3140.82,8.63,0,-13812,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,690,89.57,0.50,12,0.27,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250306,130243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,-15,5,-0.47,163198115,51932,76.86,3160,3200,3120,4105,2215,3160,3142.53,8.63,0,-11313,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,692,89.86,0.50,12,0.24,35.00,6253.00,9700,20240319,-67.58,2475,20241223,27.07,3365,-6.54,20250226,2575,22.14,20250102,9700,-67.58,20240319,2475,27.07,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250306,120244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3145,-15,5,-0.47,122940345,39093,57.86,3160,3200,3120,4105,2215,3160,3144.82,8.63,0,-7911,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,692,89.86,0.50,12,0.18,35.00,6253.00,9700,20240319,-67.58,2475,20241223,27.07,3365,-6.54,20250226,2575,22.14,20250102,9700,-67.58,20240319,2475,27.07,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250306,110243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,-35,5,-1.11,77241165,24618,36.43,3160,3195,3120,4105,2215,3160,3137.59,8.63,0,-2671,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,688,89.29,0.50,12,0.11,35.00,6253.00,9700,20240319,-67.78,2475,20241223,26.26,3365,-7.13,20250226,2575,21.36,20250102,9700,-67.78,20240319,2475,26.26,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250306,100244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,-25,5,-0.79,64195815,20447,30.26,3160,3195,3120,4105,2215,3160,3139.62,8.63,0,-3269,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,690,89.57,0.50,12,0.09,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250306,090246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3180,20,2,0.63,2958695,931,1.38,3160,3195,3160,4105,2215,3160,3177.98,8.63,0,-708,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,700,90.86,0.51,12,0.00,35.00,6253.00,9700,20240319,-67.22,2475,20241223,28.48,3365,-5.50,20250226,2575,23.50,20250102,9700,-67.22,20240319,2475,28.48,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250305,160242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3160,60,2,1.94,207149481,66086,57.46,3100,3165,3100,4030,2170,3100,3134.54,8.62,0,1167,3213,3156,3088,3031,2963,3162,3037,110,930,500,1920,5,1,22000000,695,90.29,0.51,12,0.30,35.00,6253.00,9700,20240319,-67.42,2475,20241223,27.68,3365,-6.09,20250226,2575,22.72,20250102,9700,-67.42,20240319,2475,27.68,20241223,2.00,N,010660,500,110 억,,1896617,N,N,10,N,00,N
20250305,150243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,50,2,1.61,188475089,60161,52.31,3100,3160,3100,4030,2170,3100,3132.85,8.62,0,426,3213,3156,3088,3031,2963,3162,3037,110,930,500,1920,5,1,22000000,693,90.00,0.50,12,0.27,35.00,6253.00,9700,20240319,-67.53,2475,20241223,27.27,3365,-6.39,20250226,2575,22.33,20250102,9700,-67.53,20240319,2475,27.27,20241223,2.00,N,010660,500,110 억,,1896617,N,N,9,N,00,N
20250305,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3150,50,2,1.61,174252049,55650,48.38,3100,3150,3100,4030,2170,3100,3131.21,8.62,0,-609,3213,3156,3088,3031,2963,3162,3037,110,930,500,1920,5,1,22000000,693,90.00,0.50,12,0.25,35.00,6253.00,9700,20240319,-67.53,2475,20241223,27.27,3365,-6.39,20250226,2575,22.33,20250102,9700,-67.53,20240319,2475,27.27,20241223,2.00,N,010660,500,110 억,,1896617,N,N,9,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 20250306 160244 57 100.00 KOSPI 기계·장비 N N N N N 3125 -35 5 -1.11 223592504 71245 105.44 3160 3200 3120 4105 2215 3160 3138.36 8.63 0 -14900 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 688 89.29 0.50 12 0.32 35.00 6253.00 9700 20240319 -67.78 2475 20241223 26.26 3365 -7.13 20250226 2575 21.36 20250102 9700 -67.78 20240319 2475 26.26 20241223 1.92 N 010660 500 110 억 1898109 N N 2 N 00 N
3 20250306 150244 57 100.00 KOSPI 기계·장비 N N N N N 3130 -30 5 -0.95 206112480 65658 97.17 3160 3200 3120 4105 2215 3160 3139.18 8.63 0 -13946 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 689 89.43 0.50 12 0.30 35.00 6253.00 9700 20240319 -67.73 2475 20241223 26.46 3365 -6.98 20250226 2575 21.55 20250102 9700 -67.73 20240319 2475 26.46 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
4 20250306 140244 57 100.00 KOSPI 기계·장비 N N N N N 3135 -25 5 -0.79 187070550 59561 88.15 3160 3200 3120 4105 2215 3160 3140.82 8.63 0 -13812 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 690 89.57 0.50 12 0.27 35.00 6253.00 9700 20240319 -67.68 2475 20241223 26.67 3365 -6.84 20250226 2575 21.75 20250102 9700 -67.68 20240319 2475 26.67 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
5 20250306 130243 57 100.00 KOSPI 기계·장비 N N N N N 3145 -15 5 -0.47 163198115 51932 76.86 3160 3200 3120 4105 2215 3160 3142.53 8.63 0 -11313 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 692 89.86 0.50 12 0.24 35.00 6253.00 9700 20240319 -67.58 2475 20241223 27.07 3365 -6.54 20250226 2575 22.14 20250102 9700 -67.58 20240319 2475 27.07 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
6 20250306 120244 57 100.00 KOSPI 기계·장비 N N N N N 3145 -15 5 -0.47 122940345 39093 57.86 3160 3200 3120 4105 2215 3160 3144.82 8.63 0 -7911 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 692 89.86 0.50 12 0.18 35.00 6253.00 9700 20240319 -67.58 2475 20241223 27.07 3365 -6.54 20250226 2575 22.14 20250102 9700 -67.58 20240319 2475 27.07 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
7 20250306 110243 57 100.00 KOSPI 기계·장비 N N N N N 3125 -35 5 -1.11 77241165 24618 36.43 3160 3195 3120 4105 2215 3160 3137.59 8.63 0 -2671 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 688 89.29 0.50 12 0.11 35.00 6253.00 9700 20240319 -67.78 2475 20241223 26.26 3365 -7.13 20250226 2575 21.36 20250102 9700 -67.78 20240319 2475 26.26 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
8 20250306 100244 57 100.00 KOSPI 기계·장비 N N N N N 3135 -25 5 -0.79 64195815 20447 30.26 3160 3195 3120 4105 2215 3160 3139.62 8.63 0 -3269 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 690 89.57 0.50 12 0.09 35.00 6253.00 9700 20240319 -67.68 2475 20241223 26.67 3365 -6.84 20250226 2575 21.75 20250102 9700 -67.68 20240319 2475 26.67 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
9 20250306 090246 57 100.00 KOSPI 기계·장비 N N N N N 3180 20 2 0.63 2958695 931 1.38 3160 3195 3160 4105 2215 3160 3177.98 8.63 0 -708 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 700 90.86 0.51 12 0.00 35.00 6253.00 9700 20240319 -67.22 2475 20241223 28.48 3365 -5.50 20250226 2575 23.50 20250102 9700 -67.22 20240319 2475 28.48 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
10 20250305 160242 57 100.00 KOSPI 기계·장비 N N N N N 3160 60 2 1.94 207149481 66086 57.46 3100 3165 3100 4030 2170 3100 3134.54 8.62 0 1167 3213 3156 3088 3031 2963 3162 3037 110 930 500 1920 5 1 22000000 695 90.29 0.51 12 0.30 35.00 6253.00 9700 20240319 -67.42 2475 20241223 27.68 3365 -6.09 20250226 2575 22.72 20250102 9700 -67.42 20240319 2475 27.68 20241223 2.00 N 010660 500 110 억 1896617 N N 10 N 00 N
11 20250305 150243 57 100.00 KOSPI 기계·장비 N N N N N 3150 50 2 1.61 188475089 60161 52.31 3100 3160 3100 4030 2170 3100 3132.85 8.62 0 426 3213 3156 3088 3031 2963 3162 3037 110 930 500 1920 5 1 22000000 693 90.00 0.50 12 0.27 35.00 6253.00 9700 20240319 -67.53 2475 20241223 27.27 3365 -6.39 20250226 2575 22.33 20250102 9700 -67.53 20240319 2475 27.27 20241223 2.00 N 010660 500 110 억 1896617 N N 9 N 00 N
12 20250305 140241 57 100.00 KOSPI 기계·장비 N N N N N 3150 50 2 1.61 174252049 55650 48.38 3100 3150 3100 4030 2170 3100 3131.21 8.62 0 -609 3213 3156 3088 3031 2963 3162 3037 110 930 500 1920 5 1 22000000 693 90.00 0.50 12 0.25 35.00 6253.00 9700 20240319 -67.53 2475 20241223 27.27 3365 -6.39 20250226 2575 22.33 20250102 9700 -67.53 20240319 2475 27.27 20241223 2.00 N 010660 500 110 억 1896617 N N 9 N 00 N