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
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
20250306,160620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26100,0,3,0.00,17877539925,679605,144.86,26400,26950,25750,33900,18300,26100,26305.84,1.31,0,-1542,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6005,126.70,2.78,12,2.95,206.00,9393.00,31650,20250218,-17.54,12310,20240411,112.02,31650,-17.54,20250218,19150,36.29,20250106,31650,-17.54,20250218,12310,112.02,20240411,2.39,N,077970,2500,575 억,,301410,N,N,117,N,00,N
20250306,150620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25900,-200,5,-0.77,16336471475,620124,132.18,26400,26950,25800,33900,18300,26100,26343.88,1.31,0,-7521,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,5959,125.73,2.76,12,2.70,206.00,9393.00,31650,20250218,-18.17,12310,20240411,110.40,31650,-18.17,20250218,19150,35.25,20250106,31650,-18.17,20250218,12310,110.40,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N
20250306,140619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,400,2,1.53,12369397325,469048,99.98,26400,26950,25900,33900,18300,26100,26371.28,1.31,0,4755,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6097,128.64,2.82,12,2.04,206.00,9393.00,31650,20250218,-16.27,12310,20240411,115.27,31650,-16.27,20250218,19150,38.38,20250106,31650,-16.27,20250218,12310,115.27,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N
20250306,130620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26075,-25,5,-0.10,9401790175,356527,76.00,26400,26950,25900,33900,18300,26100,26370.49,1.31,0,-25076,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6000,126.58,2.78,12,1.55,206.00,9393.00,31650,20250218,-17.61,12310,20240411,111.82,31650,-17.61,20250218,19150,36.16,20250106,31650,-17.61,20250218,12310,111.82,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N
20250306,120619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26050,-50,5,-0.19,8532353325,323151,68.88,26400,26950,26050,33900,18300,26100,26403.61,1.31,0,-27867,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,5994,126.46,2.77,12,1.40,206.00,9393.00,31650,20250218,-17.69,12310,20240411,111.62,31650,-17.69,20250218,19150,36.03,20250106,31650,-17.69,20250218,12310,111.62,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N
20250306,110617,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,200,2,0.77,7429021800,280940,59.88,26400,26950,26050,33900,18300,26100,26443.45,1.31,0,-18790,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6051,127.67,2.80,12,1.22,206.00,9393.00,31650,20250218,-16.90,12310,20240411,113.65,31650,-16.90,20250218,19150,37.34,20250106,31650,-16.90,20250218,12310,113.65,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N
20250306,100619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,200,2,0.77,6281369775,237305,50.58,26400,26950,26050,33900,18300,26100,26469.61,1.31,0,-17220,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6051,127.67,2.80,12,1.03,206.00,9393.00,31650,20250218,-16.90,12310,20240411,113.65,31650,-16.90,20250218,19150,37.34,20250106,31650,-16.90,20250218,12310,113.65,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N
20250306,090623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26450,350,2,1.34,2167157300,81609,17.40,26400,26950,26300,33900,18300,26100,26555.37,1.31,0,-13999,27133,26616,25883,25366,24633,26250,25000,575,7800,2500,16700,50,1,23008904,6086,128.40,2.82,12,0.35,206.00,9393.00,31650,20250218,-16.43,12310,20240411,114.87,31650,-16.43,20250218,19150,38.12,20250106,31650,-16.43,20250218,12310,114.87,20240411,2.39,N,077970,2500,575 억,,301410,N,N,212,N,00,N
20250305,160613,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26100,300,2,1.16,12016850725,464817,45.87,26150,26400,25150,33500,18100,25800,25850.32,1.42,0,-26579,27300,26550,25450,24700,23600,26925,25075,575,7700,2500,16510,50,1,23008904,6005,126.70,2.78,12,2.02,206.00,9393.00,31650,20250218,-17.54,12300,20240221,112.20,31650,-17.54,20250218,19150,36.29,20250106,31650,-17.54,20250218,12310,112.02,20240411,2.49,N,077970,2500,575 억,,325817,N,N,212,N,00,N
20250305,150615,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,150,2,0.58,11434283950,442451,43.66,26150,26400,25150,33500,18100,25800,25843.08,1.42,0,-25753,27300,26550,25450,24700,23600,26925,25075,575,7700,2500,16510,50,1,23008904,5971,125.97,2.76,12,1.92,206.00,9393.00,31650,20250218,-18.01,12300,20240221,110.98,31650,-18.01,20250218,19150,35.51,20250106,31650,-18.01,20250218,12310,110.80,20240411,2.49,N,077970,2500,575 억,,325817,N,N,16826,N,00,N
20250305,140614,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25900,100,2,0.39,10095223125,390882,38.57,26150,26400,25150,33500,18100,25800,25826.80,1.42,0,-27747,27300,26550,25450,24700,23600,26925,25075,575,7700,2500,16510,50,1,23008904,5959,125.73,2.76,12,1.70,206.00,9393.00,31650,20250218,-18.17,12300,20240221,110.57,31650,-18.17,20250218,19150,35.25,20250106,31650,-18.17,20250218,12310,110.40,20240411,2.49,N,077970,2500,575 억,,325817,N,N,16826,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 160620 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26100 0 3 0.00 17877539925 679605 144.86 26400 26950 25750 33900 18300 26100 26305.84 1.31 0 -1542 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 6005 126.70 2.78 12 2.95 206.00 9393.00 31650 20250218 -17.54 12310 20240411 112.02 31650 -17.54 20250218 19150 36.29 20250106 31650 -17.54 20250218 12310 112.02 20240411 2.39 N 077970 2500 575 억 301410 N N 117 N 00 N
3 20250306 150620 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25900 -200 5 -0.77 16336471475 620124 132.18 26400 26950 25800 33900 18300 26100 26343.88 1.31 0 -7521 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 5959 125.73 2.76 12 2.70 206.00 9393.00 31650 20250218 -18.17 12310 20240411 110.40 31650 -18.17 20250218 19150 35.25 20250106 31650 -18.17 20250218 12310 110.40 20240411 2.39 N 077970 2500 575 억 301410 N N 212 N 00 N
4 20250306 140619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26500 400 2 1.53 12369397325 469048 99.98 26400 26950 25900 33900 18300 26100 26371.28 1.31 0 4755 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 6097 128.64 2.82 12 2.04 206.00 9393.00 31650 20250218 -16.27 12310 20240411 115.27 31650 -16.27 20250218 19150 38.38 20250106 31650 -16.27 20250218 12310 115.27 20240411 2.39 N 077970 2500 575 억 301410 N N 212 N 00 N
5 20250306 130620 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26075 -25 5 -0.10 9401790175 356527 76.00 26400 26950 25900 33900 18300 26100 26370.49 1.31 0 -25076 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 6000 126.58 2.78 12 1.55 206.00 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 2.39 N 077970 2500 575 억 301410 N N 212 N 00 N
6 20250306 120619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26050 -50 5 -0.19 8532353325 323151 68.88 26400 26950 26050 33900 18300 26100 26403.61 1.31 0 -27867 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 5994 126.46 2.77 12 1.40 206.00 9393.00 31650 20250218 -17.69 12310 20240411 111.62 31650 -17.69 20250218 19150 36.03 20250106 31650 -17.69 20250218 12310 111.62 20240411 2.39 N 077970 2500 575 억 301410 N N 212 N 00 N
7 20250306 110617 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26300 200 2 0.77 7429021800 280940 59.88 26400 26950 26050 33900 18300 26100 26443.45 1.31 0 -18790 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 6051 127.67 2.80 12 1.22 206.00 9393.00 31650 20250218 -16.90 12310 20240411 113.65 31650 -16.90 20250218 19150 37.34 20250106 31650 -16.90 20250218 12310 113.65 20240411 2.39 N 077970 2500 575 억 301410 N N 212 N 00 N
8 20250306 100619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26300 200 2 0.77 6281369775 237305 50.58 26400 26950 26050 33900 18300 26100 26469.61 1.31 0 -17220 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 6051 127.67 2.80 12 1.03 206.00 9393.00 31650 20250218 -16.90 12310 20240411 113.65 31650 -16.90 20250218 19150 37.34 20250106 31650 -16.90 20250218 12310 113.65 20240411 2.39 N 077970 2500 575 억 301410 N N 212 N 00 N
9 20250306 090623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26450 350 2 1.34 2167157300 81609 17.40 26400 26950 26300 33900 18300 26100 26555.37 1.31 0 -13999 27133 26616 25883 25366 24633 26250 25000 575 7800 2500 16700 50 1 23008904 6086 128.40 2.82 12 0.35 206.00 9393.00 31650 20250218 -16.43 12310 20240411 114.87 31650 -16.43 20250218 19150 38.12 20250106 31650 -16.43 20250218 12310 114.87 20240411 2.39 N 077970 2500 575 억 301410 N N 212 N 00 N
10 20250305 160613 55 60.00 KOSPI 기계·장비 N N N Y 60 N 26100 300 2 1.16 12016850725 464817 45.87 26150 26400 25150 33500 18100 25800 25850.32 1.42 0 -26579 27300 26550 25450 24700 23600 26925 25075 575 7700 2500 16510 50 1 23008904 6005 126.70 2.78 12 2.02 206.00 9393.00 31650 20250218 -17.54 12300 20240221 112.20 31650 -17.54 20250218 19150 36.29 20250106 31650 -17.54 20250218 12310 112.02 20240411 2.49 N 077970 2500 575 억 325817 N N 212 N 00 N
11 20250305 150615 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25950 150 2 0.58 11434283950 442451 43.66 26150 26400 25150 33500 18100 25800 25843.08 1.42 0 -25753 27300 26550 25450 24700 23600 26925 25075 575 7700 2500 16510 50 1 23008904 5971 125.97 2.76 12 1.92 206.00 9393.00 31650 20250218 -18.01 12300 20240221 110.98 31650 -18.01 20250218 19150 35.51 20250106 31650 -18.01 20250218 12310 110.80 20240411 2.49 N 077970 2500 575 억 325817 N N 16826 N 00 N
12 20250305 140614 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25900 100 2 0.39 10095223125 390882 38.57 26150 26400 25150 33500 18100 25800 25826.80 1.42 0 -27747 27300 26550 25450 24700 23600 26925 25075 575 7700 2500 16510 50 1 23008904 5959 125.73 2.76 12 1.70 206.00 9393.00 31650 20250218 -18.17 12300 20240221 110.57 31650 -18.17 20250218 19150 35.25 20250106 31650 -18.17 20250218 12310 110.40 20240411 2.49 N 077970 2500 575 억 325817 N N 16826 N 00 N