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
071970/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
20250306,160612,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26500,1250,2,4.95,23261385125,889837,114.16,26000,26850,25250,32800,17700,25250,26141.09,8.12,0,18564,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8989,23.92,3.36,12,2.62,1108.00,7893.00,30950,20250219,-14.38,9600,20240313,176.04,30950,-14.38,20250219,23300,13.73,20250106,30950,-14.38,20250219,9600,176.04,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,585,N,00,N
20250306,150611,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26600,1350,2,5.35,21938440925,840094,107.78,26000,26850,25250,32800,17700,25250,26114.37,8.12,0,13675,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,9023,24.01,3.37,12,2.48,1108.00,7893.00,30950,20250219,-14.05,9600,20240313,177.08,30950,-14.05,20250219,23300,14.16,20250106,30950,-14.05,20250219,9600,177.08,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N
20250306,140610,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26450,1200,2,4.75,14778449175,571060,73.26,26000,26500,25250,32800,17700,25250,25879.09,8.12,0,10100,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8972,23.87,3.35,12,1.68,1108.00,7893.00,30950,20250219,-14.54,9600,20240313,175.52,30950,-14.54,20250219,23300,13.52,20250106,30950,-14.54,20250219,9600,175.52,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N
20250306,130612,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25700,450,2,1.78,10736725500,416492,53.43,26000,26300,25250,32800,17700,25250,25779.07,8.12,0,-19140,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8718,23.19,3.26,12,1.23,1108.00,7893.00,30950,20250219,-16.96,9600,20240313,167.71,30950,-16.96,20250219,23300,10.30,20250106,30950,-16.96,20250219,9600,167.71,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N
20250306,120611,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25600,350,2,1.39,9676878825,375264,48.14,26000,26300,25250,32800,17700,25250,25787.00,8.12,0,-25813,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8684,23.10,3.24,12,1.11,1108.00,7893.00,30950,20250219,-17.29,9600,20240313,166.67,30950,-17.29,20250219,23300,9.87,20250106,30950,-17.29,20250219,9600,166.67,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N
20250306,110609,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25700,450,2,1.78,8861600775,343404,44.06,26000,26300,25250,32800,17700,25250,25805.34,8.12,0,-28385,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8718,23.19,3.26,12,1.01,1108.00,7893.00,30950,20250219,-16.96,9600,20240313,167.71,30950,-16.96,20250219,23300,10.30,20250106,30950,-16.96,20250219,9600,167.71,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N
20250306,100611,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25550,300,2,1.19,7505005325,290502,37.27,26000,26300,25250,32800,17700,25250,25834.81,8.12,0,-24012,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8667,23.06,3.24,12,0.86,1108.00,7893.00,30950,20250219,-17.45,9600,20240313,166.15,30950,-17.45,20250219,23300,9.66,20250106,30950,-17.45,20250219,9600,166.15,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N
20250306,090615,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25350,100,2,0.40,1532766425,59664,7.65,26000,26000,25250,32800,17700,25250,25690.71,8.12,0,-16244,26450,25850,25000,24400,23550,26150,24700,848,7550,2500,18680,50,1,33921495,8599,22.88,3.21,12,0.18,1108.00,7893.00,30950,20250219,-18.09,9600,20240313,164.06,30950,-18.09,20250219,23300,8.80,20250106,30950,-18.09,20250219,9600,164.06,20240313,2.21,N,071970,2500,848 억,,2755818,N,N,411,N,00,N
20250305,160605,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25250,100,2,0.40,19341793950,774959,131.02,25150,25600,24150,32650,17650,25150,24957.96,8.24,0,92089,26116,25632,25016,24532,23916,25875,24775,848,7500,2500,18610,50,1,33921495,8565,22.79,3.20,12,2.28,1108.00,7893.00,30950,20250219,-18.42,9600,20240313,163.02,30950,-18.42,20250219,23300,8.37,20250106,30950,-18.42,20250219,9600,163.02,20240313,2.32,N,071970,2500,848 억,,2793806,N,N,411,N,00,N
20250305,150607,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25250,100,2,0.40,18418905475,738387,124.83,25150,25600,24150,32650,17650,25150,24944.73,8.24,0,100234,26116,25632,25016,24532,23916,25875,24775,848,7500,2500,18610,50,1,33921495,8565,22.79,3.20,12,2.18,1108.00,7893.00,30950,20250219,-18.42,9600,20240313,163.02,30950,-18.42,20250219,23300,8.37,20250106,30950,-18.42,20250219,9600,163.02,20240313,2.32,N,071970,2500,848 억,,2793806,N,N,28013,N,00,N
20250305,140606,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25300,150,2,0.60,15708349925,630857,106.65,25150,25600,24150,32650,17650,25150,24899.94,8.24,0,88729,26116,25632,25016,24532,23916,25875,24775,848,7500,2500,18610,50,1,33921495,8582,22.83,3.21,12,1.86,1108.00,7893.00,30950,20250219,-18.26,9600,20240313,163.54,30950,-18.26,20250219,23300,8.58,20250106,30950,-18.26,20250219,9600,163.54,20240313,2.32,N,071970,2500,848 억,,2793806,N,N,28013,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 160612 55 40.00 KOSPI 기계·장비 N N N Y 40 N 26500 1250 2 4.95 23261385125 889837 114.16 26000 26850 25250 32800 17700 25250 26141.09 8.12 0 18564 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 8989 23.92 3.36 12 2.62 1108.00 7893.00 30950 20250219 -14.38 9600 20240313 176.04 30950 -14.38 20250219 23300 13.73 20250106 30950 -14.38 20250219 9600 176.04 20240313 2.21 N 071970 2500 848 억 2755818 N N 585 N 00 N
3 20250306 150611 55 40.00 KOSPI 기계·장비 N N N Y 40 N 26600 1350 2 5.35 21938440925 840094 107.78 26000 26850 25250 32800 17700 25250 26114.37 8.12 0 13675 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 9023 24.01 3.37 12 2.48 1108.00 7893.00 30950 20250219 -14.05 9600 20240313 177.08 30950 -14.05 20250219 23300 14.16 20250106 30950 -14.05 20250219 9600 177.08 20240313 2.21 N 071970 2500 848 억 2755818 N N 411 N 00 N
4 20250306 140610 55 40.00 KOSPI 기계·장비 N N N Y 40 N 26450 1200 2 4.75 14778449175 571060 73.26 26000 26500 25250 32800 17700 25250 25879.09 8.12 0 10100 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 8972 23.87 3.35 12 1.68 1108.00 7893.00 30950 20250219 -14.54 9600 20240313 175.52 30950 -14.54 20250219 23300 13.52 20250106 30950 -14.54 20250219 9600 175.52 20240313 2.21 N 071970 2500 848 억 2755818 N N 411 N 00 N
5 20250306 130612 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25700 450 2 1.78 10736725500 416492 53.43 26000 26300 25250 32800 17700 25250 25779.07 8.12 0 -19140 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 8718 23.19 3.26 12 1.23 1108.00 7893.00 30950 20250219 -16.96 9600 20240313 167.71 30950 -16.96 20250219 23300 10.30 20250106 30950 -16.96 20250219 9600 167.71 20240313 2.21 N 071970 2500 848 억 2755818 N N 411 N 00 N
6 20250306 120611 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25600 350 2 1.39 9676878825 375264 48.14 26000 26300 25250 32800 17700 25250 25787.00 8.12 0 -25813 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 8684 23.10 3.24 12 1.11 1108.00 7893.00 30950 20250219 -17.29 9600 20240313 166.67 30950 -17.29 20250219 23300 9.87 20250106 30950 -17.29 20250219 9600 166.67 20240313 2.21 N 071970 2500 848 억 2755818 N N 411 N 00 N
7 20250306 110609 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25700 450 2 1.78 8861600775 343404 44.06 26000 26300 25250 32800 17700 25250 25805.34 8.12 0 -28385 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 8718 23.19 3.26 12 1.01 1108.00 7893.00 30950 20250219 -16.96 9600 20240313 167.71 30950 -16.96 20250219 23300 10.30 20250106 30950 -16.96 20250219 9600 167.71 20240313 2.21 N 071970 2500 848 억 2755818 N N 411 N 00 N
8 20250306 100611 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25550 300 2 1.19 7505005325 290502 37.27 26000 26300 25250 32800 17700 25250 25834.81 8.12 0 -24012 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 8667 23.06 3.24 12 0.86 1108.00 7893.00 30950 20250219 -17.45 9600 20240313 166.15 30950 -17.45 20250219 23300 9.66 20250106 30950 -17.45 20250219 9600 166.15 20240313 2.21 N 071970 2500 848 억 2755818 N N 411 N 00 N
9 20250306 090615 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25350 100 2 0.40 1532766425 59664 7.65 26000 26000 25250 32800 17700 25250 25690.71 8.12 0 -16244 26450 25850 25000 24400 23550 26150 24700 848 7550 2500 18680 50 1 33921495 8599 22.88 3.21 12 0.18 1108.00 7893.00 30950 20250219 -18.09 9600 20240313 164.06 30950 -18.09 20250219 23300 8.80 20250106 30950 -18.09 20250219 9600 164.06 20240313 2.21 N 071970 2500 848 억 2755818 N N 411 N 00 N
10 20250305 160605 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25250 100 2 0.40 19341793950 774959 131.02 25150 25600 24150 32650 17650 25150 24957.96 8.24 0 92089 26116 25632 25016 24532 23916 25875 24775 848 7500 2500 18610 50 1 33921495 8565 22.79 3.20 12 2.28 1108.00 7893.00 30950 20250219 -18.42 9600 20240313 163.02 30950 -18.42 20250219 23300 8.37 20250106 30950 -18.42 20250219 9600 163.02 20240313 2.32 N 071970 2500 848 억 2793806 N N 411 N 00 N
11 20250305 150607 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25250 100 2 0.40 18418905475 738387 124.83 25150 25600 24150 32650 17650 25150 24944.73 8.24 0 100234 26116 25632 25016 24532 23916 25875 24775 848 7500 2500 18610 50 1 33921495 8565 22.79 3.20 12 2.18 1108.00 7893.00 30950 20250219 -18.42 9600 20240313 163.02 30950 -18.42 20250219 23300 8.37 20250106 30950 -18.42 20250219 9600 163.02 20240313 2.32 N 071970 2500 848 억 2793806 N N 28013 N 00 N
12 20250305 140606 55 40.00 KOSPI 기계·장비 N N N Y 40 N 25300 150 2 0.60 15708349925 630857 106.65 25150 25600 24150 32650 17650 25150 24899.94 8.24 0 88729 26116 25632 25016 24532 23916 25875 24775 848 7500 2500 18610 50 1 33921495 8582 22.83 3.21 12 1.86 1108.00 7893.00 30950 20250219 -18.26 9600 20240313 163.54 30950 -18.26 20250219 23300 8.58 20250106 30950 -18.26 20250219 9600 163.54 20240313 2.32 N 071970 2500 848 억 2793806 N N 28013 N 00 N