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
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
20250306,160618,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,757,79,2,11.65,2306519713,3134361,96.00,673,824,663,881,475,678,735.87,3.00,0,311374,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,555,-0.90,0.67,12,4.27,-838.00,1124.00,3905,20240507,-80.61,628,20250304,20.54,1297,-41.63,20250113,628,20.54,20250304,3905,-80.61,20240507,628,20.54,20250304,0.01,N,074610,500,366 억,,2203456,N,N,8,N,00,N
20250306,150617,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,797,119,2,17.55,1588334985,2224180,68.12,673,800,663,881,475,678,714.12,3.00,0,374234,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,585,-0.95,0.71,12,3.03,-838.00,1124.00,3905,20240507,-79.59,628,20250304,26.91,1297,-38.55,20250113,628,26.91,20250304,3905,-79.59,20240507,628,26.91,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N
20250306,140616,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,704,26,2,3.83,763846777,1116564,34.20,673,714,663,881,475,678,684.10,3.00,0,176301,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,517,-0.84,0.63,12,1.52,-838.00,1124.00,3905,20240507,-81.97,628,20250304,12.10,1297,-45.72,20250113,628,12.10,20250304,3905,-81.97,20240507,628,12.10,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N
20250306,130618,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,690,12,2,1.77,565403325,833791,25.54,673,692,663,881,475,678,678.11,3.00,0,136850,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,506,-0.82,0.61,12,1.14,-838.00,1124.00,3905,20240507,-82.33,628,20250304,9.87,1297,-46.80,20250113,628,9.87,20250304,3905,-82.33,20240507,628,9.87,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N
20250306,120617,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,684,6,2,0.88,488303590,721687,22.10,673,688,663,881,475,678,676.61,3.00,0,118434,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,502,-0.82,0.61,12,0.98,-838.00,1124.00,3905,20240507,-82.48,628,20250304,8.92,1297,-47.26,20250113,628,8.92,20250304,3905,-82.48,20240507,628,8.92,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N
20250306,110615,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,680,2,2,0.29,370399762,549349,16.83,673,687,663,881,475,678,674.25,3.00,0,30768,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,499,-0.81,0.60,12,0.75,-838.00,1124.00,3905,20240507,-82.59,628,20250304,8.28,1297,-47.57,20250113,628,8.28,20250304,3905,-82.59,20240507,628,8.28,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N
20250306,100616,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,667,-11,5,-1.62,255369236,379307,11.62,673,687,663,881,475,678,673.25,3.00,0,-51768,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,489,-0.80,0.59,12,0.52,-838.00,1124.00,3905,20240507,-82.92,628,20250304,6.21,1297,-48.57,20250113,628,6.21,20250304,3905,-82.92,20240507,628,6.21,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N
20250306,090620,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,674,-4,5,-0.59,26844793,39665,1.21,673,687,671,881,475,678,676.79,3.00,0,8452,762,720,680,638,598,741,659,367,203,500,460,1,1,73374729,495,-0.80,0.60,12,0.05,-838.00,1124.00,3905,20240507,-82.74,628,20250304,7.32,1297,-48.03,20250113,628,7.32,20250304,3905,-82.74,20240507,628,7.32,20250304,0.01,N,074610,500,366 억,,2203456,N,N,0,N,00,N
20250305,160610,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,678,41,2,6.44,2203563364,3252672,48.71,657,722,640,828,446,637,677.51,2.80,0,145231,853,744,686,577,519,716,549,367,191,500,430,1,1,73374729,497,-0.81,0.60,12,4.43,-838.00,1124.00,3905,20240507,-82.64,628,20250304,7.96,1297,-47.73,20250113,628,7.96,20250304,3905,-82.64,20240507,628,7.96,20250304,0.01,N,074610,500,366 억,,2053985,N,N,21,N,00,N
20250305,150613,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,676,39,2,6.12,2167141234,3198786,47.90,657,722,640,828,446,637,677.54,2.80,0,132983,853,744,686,577,519,716,549,367,191,500,430,1,1,73374729,496,-0.81,0.60,12,4.36,-838.00,1124.00,3905,20240507,-82.69,628,20250304,7.64,1297,-47.88,20250113,628,7.64,20250304,3905,-82.69,20240507,628,7.64,20250304,0.01,N,074610,500,366 억,,2053985,N,N,21,N,00,N
20250305,140611,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,679,42,2,6.59,2022380187,2985499,44.70,657,722,640,828,446,637,677.46,2.80,0,56630,853,744,686,577,519,716,549,367,191,500,430,1,1,73374729,498,-0.81,0.60,12,4.07,-838.00,1124.00,3905,20240507,-82.61,628,20250304,8.12,1297,-47.65,20250113,628,8.12,20250304,3905,-82.61,20240507,628,8.12,20250304,0.01,N,074610,500,366 억,,2053985,N,N,21,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 160618 57 100.00 KOSPI 기계·장비 N N N N N 757 79 2 11.65 2306519713 3134361 96.00 673 824 663 881 475 678 735.87 3.00 0 311374 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 555 -0.90 0.67 12 4.27 -838.00 1124.00 3905 20240507 -80.61 628 20250304 20.54 1297 -41.63 20250113 628 20.54 20250304 3905 -80.61 20240507 628 20.54 20250304 0.01 N 074610 500 366 억 2203456 N N 8 N 00 N
3 20250306 150617 57 100.00 KOSPI 기계·장비 N N N N N 797 119 2 17.55 1588334985 2224180 68.12 673 800 663 881 475 678 714.12 3.00 0 374234 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 585 -0.95 0.71 12 3.03 -838.00 1124.00 3905 20240507 -79.59 628 20250304 26.91 1297 -38.55 20250113 628 26.91 20250304 3905 -79.59 20240507 628 26.91 20250304 0.01 N 074610 500 366 억 2203456 N N 0 N 00 N
4 20250306 140616 57 100.00 KOSPI 기계·장비 N N N N N 704 26 2 3.83 763846777 1116564 34.20 673 714 663 881 475 678 684.10 3.00 0 176301 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 517 -0.84 0.63 12 1.52 -838.00 1124.00 3905 20240507 -81.97 628 20250304 12.10 1297 -45.72 20250113 628 12.10 20250304 3905 -81.97 20240507 628 12.10 20250304 0.01 N 074610 500 366 억 2203456 N N 0 N 00 N
5 20250306 130618 57 100.00 KOSPI 기계·장비 N N N N N 690 12 2 1.77 565403325 833791 25.54 673 692 663 881 475 678 678.11 3.00 0 136850 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 506 -0.82 0.61 12 1.14 -838.00 1124.00 3905 20240507 -82.33 628 20250304 9.87 1297 -46.80 20250113 628 9.87 20250304 3905 -82.33 20240507 628 9.87 20250304 0.01 N 074610 500 366 억 2203456 N N 0 N 00 N
6 20250306 120617 57 100.00 KOSPI 기계·장비 N N N N N 684 6 2 0.88 488303590 721687 22.10 673 688 663 881 475 678 676.61 3.00 0 118434 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 502 -0.82 0.61 12 0.98 -838.00 1124.00 3905 20240507 -82.48 628 20250304 8.92 1297 -47.26 20250113 628 8.92 20250304 3905 -82.48 20240507 628 8.92 20250304 0.01 N 074610 500 366 억 2203456 N N 0 N 00 N
7 20250306 110615 57 100.00 KOSPI 기계·장비 N N N N N 680 2 2 0.29 370399762 549349 16.83 673 687 663 881 475 678 674.25 3.00 0 30768 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 499 -0.81 0.60 12 0.75 -838.00 1124.00 3905 20240507 -82.59 628 20250304 8.28 1297 -47.57 20250113 628 8.28 20250304 3905 -82.59 20240507 628 8.28 20250304 0.01 N 074610 500 366 억 2203456 N N 0 N 00 N
8 20250306 100616 57 100.00 KOSPI 기계·장비 N N N N N 667 -11 5 -1.62 255369236 379307 11.62 673 687 663 881 475 678 673.25 3.00 0 -51768 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 489 -0.80 0.59 12 0.52 -838.00 1124.00 3905 20240507 -82.92 628 20250304 6.21 1297 -48.57 20250113 628 6.21 20250304 3905 -82.92 20240507 628 6.21 20250304 0.01 N 074610 500 366 억 2203456 N N 0 N 00 N
9 20250306 090620 57 100.00 KOSPI 기계·장비 N N N N N 674 -4 5 -0.59 26844793 39665 1.21 673 687 671 881 475 678 676.79 3.00 0 8452 762 720 680 638 598 741 659 367 203 500 460 1 1 73374729 495 -0.80 0.60 12 0.05 -838.00 1124.00 3905 20240507 -82.74 628 20250304 7.32 1297 -48.03 20250113 628 7.32 20250304 3905 -82.74 20240507 628 7.32 20250304 0.01 N 074610 500 366 억 2203456 N N 0 N 00 N
10 20250305 160610 57 100.00 KOSPI 기계·장비 N N N N N 678 41 2 6.44 2203563364 3252672 48.71 657 722 640 828 446 637 677.51 2.80 0 145231 853 744 686 577 519 716 549 367 191 500 430 1 1 73374729 497 -0.81 0.60 12 4.43 -838.00 1124.00 3905 20240507 -82.64 628 20250304 7.96 1297 -47.73 20250113 628 7.96 20250304 3905 -82.64 20240507 628 7.96 20250304 0.01 N 074610 500 366 억 2053985 N N 21 N 00 N
11 20250305 150613 57 100.00 KOSPI 기계·장비 N N N N N 676 39 2 6.12 2167141234 3198786 47.90 657 722 640 828 446 637 677.54 2.80 0 132983 853 744 686 577 519 716 549 367 191 500 430 1 1 73374729 496 -0.81 0.60 12 4.36 -838.00 1124.00 3905 20240507 -82.69 628 20250304 7.64 1297 -47.88 20250113 628 7.64 20250304 3905 -82.69 20240507 628 7.64 20250304 0.01 N 074610 500 366 억 2053985 N N 21 N 00 N
12 20250305 140611 57 100.00 KOSPI 기계·장비 N N N N N 679 42 2 6.59 2022380187 2985499 44.70 657 722 640 828 446 637 677.46 2.80 0 56630 853 744 686 577 519 716 549 367 191 500 430 1 1 73374729 498 -0.81 0.60 12 4.07 -838.00 1124.00 3905 20240507 -82.61 628 20250304 8.12 1297 -47.65 20250113 628 8.12 20250304 3905 -82.61 20240507 628 8.12 20250304 0.01 N 074610 500 366 억 2053985 N N 21 N 00 N