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
017370/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
20250306,160316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6120,70,2,1.16,192319735,31536,89.20,6040,6160,6040,7860,4240,6050,6098.42,1.54,0,725,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1121,15.07,1.07,12,0.17,406.00,5733.00,9210,20240222,-33.55,5230,20241209,17.02,6940,-11.82,20250225,5250,16.57,20250203,9180,-33.33,20240422,5230,17.02,20241209,1.50,N,017370,500,91 억,,282134,N,N,3,N,00,N
20250306,150316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6110,60,2,0.99,181514075,29766,84.19,6040,6160,6040,7860,4240,6050,6098.03,1.54,0,416,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1119,15.05,1.07,12,0.16,406.00,5733.00,9210,20240222,-33.66,5230,20241209,16.83,6940,-11.96,20250225,5250,16.38,20250203,9180,-33.44,20240422,5230,16.83,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N
20250306,140316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6110,60,2,0.99,123590085,20294,57.40,6040,6120,6040,7860,4240,6050,6089.98,1.54,0,749,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1119,15.05,1.07,12,0.11,406.00,5733.00,9210,20240222,-33.66,5230,20241209,16.83,6940,-11.96,20250225,5250,16.38,20250203,9180,-33.44,20240422,5230,16.83,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N
20250306,130315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6090,40,2,0.66,108248480,17781,50.29,6040,6120,6040,7860,4240,6050,6087.87,1.54,0,750,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1115,15.00,1.06,12,0.10,406.00,5733.00,9210,20240222,-33.88,5230,20241209,16.44,6940,-12.25,20250225,5250,16.00,20250203,9180,-33.66,20240422,5230,16.44,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N
20250306,120316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6090,40,2,0.66,89089180,14635,41.39,6040,6120,6040,7860,4240,6050,6087.41,1.54,0,2643,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1115,15.00,1.06,12,0.08,406.00,5733.00,9210,20240222,-33.88,5230,20241209,16.44,6940,-12.25,20250225,5250,16.00,20250203,9180,-33.66,20240422,5230,16.44,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N
20250306,110314,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6090,40,2,0.66,64304460,10572,29.90,6040,6120,6040,7860,4240,6050,6082.53,1.54,0,2696,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1115,15.00,1.06,12,0.06,406.00,5733.00,9210,20240222,-33.88,5230,20241209,16.44,6940,-12.25,20250225,5250,16.00,20250203,9180,-33.66,20240422,5230,16.44,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N
20250306,100316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6090,40,2,0.66,38953300,6407,18.12,6040,6120,6040,7860,4240,6050,6079.80,1.54,0,1303,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1115,15.00,1.06,12,0.03,406.00,5733.00,9210,20240222,-33.88,5230,20241209,16.44,6940,-12.25,20250225,5250,16.00,20250203,9180,-33.66,20240422,5230,16.44,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N
20250306,090318,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6120,70,2,1.16,4252100,702,1.99,6040,6120,6040,7860,4240,6050,6057.12,1.54,0,-16,6196,6122,6036,5962,5876,6160,6000,92,1810,500,4350,10,1,18314054,1121,15.07,1.07,12,0.00,406.00,5733.00,9210,20240222,-33.55,5230,20241209,17.02,6940,-11.82,20250225,5250,16.57,20250203,9180,-33.33,20240422,5230,17.02,20241209,1.50,N,017370,500,91 억,,282134,N,N,8,N,00,N
20250305,160313,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6050,100,2,1.68,210482440,35102,93.98,5950,6110,5950,7730,4170,5950,5996.33,1.45,0,5761,6176,6062,5956,5842,5736,6010,5790,92,1780,500,4280,10,1,18314054,1108,14.90,1.06,12,0.19,406.00,5733.00,9270,20240221,-34.74,5230,20241209,15.68,6940,-12.82,20250225,5250,15.24,20250203,9180,-34.10,20240422,5230,15.68,20241209,1.49,N,017370,500,91 억,,265772,N,N,8,N,00,N
20250305,150315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6010,60,2,1.01,193664130,32312,86.51,5950,6110,5950,7730,4170,5950,5993.59,1.45,0,5506,6176,6062,5956,5842,5736,6010,5790,92,1780,500,4280,10,1,18314054,1101,14.80,1.05,12,0.18,406.00,5733.00,9270,20240221,-35.17,5230,20241209,14.91,6940,-13.40,20250225,5250,14.48,20250203,9180,-34.53,20240422,5230,14.91,20241209,1.49,N,017370,500,91 억,,265772,N,N,6,N,00,N
20250305,140312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5990,40,2,0.67,165245140,27575,73.83,5950,6110,5950,7730,4170,5950,5992.59,1.45,0,6183,6176,6062,5956,5842,5736,6010,5790,92,1780,500,4280,10,1,18314054,1097,14.75,1.04,12,0.15,406.00,5733.00,9270,20240221,-35.38,5230,20241209,14.53,6940,-13.69,20250225,5250,14.10,20250203,9180,-34.75,20240422,5230,14.53,20241209,1.49,N,017370,500,91 억,,265772,N,N,6,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 160316 57 100.00 KOSPI 기계·장비 N N N N N 6120 70 2 1.16 192319735 31536 89.20 6040 6160 6040 7860 4240 6050 6098.42 1.54 0 725 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1121 15.07 1.07 12 0.17 406.00 5733.00 9210 20240222 -33.55 5230 20241209 17.02 6940 -11.82 20250225 5250 16.57 20250203 9180 -33.33 20240422 5230 17.02 20241209 1.50 N 017370 500 91 억 282134 N N 3 N 00 N
3 20250306 150316 57 100.00 KOSPI 기계·장비 N N N N N 6110 60 2 0.99 181514075 29766 84.19 6040 6160 6040 7860 4240 6050 6098.03 1.54 0 416 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1119 15.05 1.07 12 0.16 406.00 5733.00 9210 20240222 -33.66 5230 20241209 16.83 6940 -11.96 20250225 5250 16.38 20250203 9180 -33.44 20240422 5230 16.83 20241209 1.50 N 017370 500 91 억 282134 N N 8 N 00 N
4 20250306 140316 57 100.00 KOSPI 기계·장비 N N N N N 6110 60 2 0.99 123590085 20294 57.40 6040 6120 6040 7860 4240 6050 6089.98 1.54 0 749 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1119 15.05 1.07 12 0.11 406.00 5733.00 9210 20240222 -33.66 5230 20241209 16.83 6940 -11.96 20250225 5250 16.38 20250203 9180 -33.44 20240422 5230 16.83 20241209 1.50 N 017370 500 91 억 282134 N N 8 N 00 N
5 20250306 130315 57 100.00 KOSPI 기계·장비 N N N N N 6090 40 2 0.66 108248480 17781 50.29 6040 6120 6040 7860 4240 6050 6087.87 1.54 0 750 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1115 15.00 1.06 12 0.10 406.00 5733.00 9210 20240222 -33.88 5230 20241209 16.44 6940 -12.25 20250225 5250 16.00 20250203 9180 -33.66 20240422 5230 16.44 20241209 1.50 N 017370 500 91 억 282134 N N 8 N 00 N
6 20250306 120316 57 100.00 KOSPI 기계·장비 N N N N N 6090 40 2 0.66 89089180 14635 41.39 6040 6120 6040 7860 4240 6050 6087.41 1.54 0 2643 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1115 15.00 1.06 12 0.08 406.00 5733.00 9210 20240222 -33.88 5230 20241209 16.44 6940 -12.25 20250225 5250 16.00 20250203 9180 -33.66 20240422 5230 16.44 20241209 1.50 N 017370 500 91 억 282134 N N 8 N 00 N
7 20250306 110314 57 100.00 KOSPI 기계·장비 N N N N N 6090 40 2 0.66 64304460 10572 29.90 6040 6120 6040 7860 4240 6050 6082.53 1.54 0 2696 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1115 15.00 1.06 12 0.06 406.00 5733.00 9210 20240222 -33.88 5230 20241209 16.44 6940 -12.25 20250225 5250 16.00 20250203 9180 -33.66 20240422 5230 16.44 20241209 1.50 N 017370 500 91 억 282134 N N 8 N 00 N
8 20250306 100316 57 100.00 KOSPI 기계·장비 N N N N N 6090 40 2 0.66 38953300 6407 18.12 6040 6120 6040 7860 4240 6050 6079.80 1.54 0 1303 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1115 15.00 1.06 12 0.03 406.00 5733.00 9210 20240222 -33.88 5230 20241209 16.44 6940 -12.25 20250225 5250 16.00 20250203 9180 -33.66 20240422 5230 16.44 20241209 1.50 N 017370 500 91 억 282134 N N 8 N 00 N
9 20250306 090318 57 100.00 KOSPI 기계·장비 N N N N N 6120 70 2 1.16 4252100 702 1.99 6040 6120 6040 7860 4240 6050 6057.12 1.54 0 -16 6196 6122 6036 5962 5876 6160 6000 92 1810 500 4350 10 1 18314054 1121 15.07 1.07 12 0.00 406.00 5733.00 9210 20240222 -33.55 5230 20241209 17.02 6940 -11.82 20250225 5250 16.57 20250203 9180 -33.33 20240422 5230 17.02 20241209 1.50 N 017370 500 91 억 282134 N N 8 N 00 N
10 20250305 160313 57 100.00 KOSPI 기계·장비 N N N N N 6050 100 2 1.68 210482440 35102 93.98 5950 6110 5950 7730 4170 5950 5996.33 1.45 0 5761 6176 6062 5956 5842 5736 6010 5790 92 1780 500 4280 10 1 18314054 1108 14.90 1.06 12 0.19 406.00 5733.00 9270 20240221 -34.74 5230 20241209 15.68 6940 -12.82 20250225 5250 15.24 20250203 9180 -34.10 20240422 5230 15.68 20241209 1.49 N 017370 500 91 억 265772 N N 8 N 00 N
11 20250305 150315 57 100.00 KOSPI 기계·장비 N N N N N 6010 60 2 1.01 193664130 32312 86.51 5950 6110 5950 7730 4170 5950 5993.59 1.45 0 5506 6176 6062 5956 5842 5736 6010 5790 92 1780 500 4280 10 1 18314054 1101 14.80 1.05 12 0.18 406.00 5733.00 9270 20240221 -35.17 5230 20241209 14.91 6940 -13.40 20250225 5250 14.48 20250203 9180 -34.53 20240422 5230 14.91 20241209 1.49 N 017370 500 91 억 265772 N N 6 N 00 N
12 20250305 140312 57 100.00 KOSPI 기계·장비 N N N N N 5990 40 2 0.67 165245140 27575 73.83 5950 6110 5950 7730 4170 5950 5992.59 1.45 0 6183 6176 6062 5956 5842 5736 6010 5790 92 1780 500 4280 10 1 18314054 1097 14.75 1.04 12 0.15 406.00 5733.00 9270 20240221 -35.38 5230 20241209 14.53 6940 -13.69 20250225 5250 14.10 20250203 9180 -34.75 20240422 5230 14.53 20241209 1.49 N 017370 500 91 억 265772 N N 6 N 00 N