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
267270/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
20250306,161013,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77000,-100,5,-0.13,16779000350,218267,35.24,77100,77600,75900,100200,54000,77100,76873.56,15.43,0,7226,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14095,10.88,0.92,12,1.19,7077.00,83885.00,91500,20250213,-15.85,45700,20240909,68.49,91500,-15.85,20250213,57600,33.68,20250102,91500,-15.85,20250213,45700,68.49,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,14488,N,00,N
20250306,151013,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76800,-300,5,-0.39,16116775600,209654,33.85,77100,77600,75900,100200,54000,77100,76873.15,15.43,0,6525,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14059,10.85,0.92,12,1.15,7077.00,83885.00,91500,20250213,-16.07,45700,20240909,68.05,91500,-16.07,20250213,57600,33.33,20250102,91500,-16.07,20250213,45700,68.05,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N
20250306,141012,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77000,-100,5,-0.13,13258305200,172426,27.84,77100,77600,75900,100200,54000,77100,76892.66,15.43,0,6727,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14095,10.88,0.92,12,0.94,7077.00,83885.00,91500,20250213,-15.85,45700,20240909,68.49,91500,-15.85,20250213,57600,33.68,20250102,91500,-15.85,20250213,45700,68.49,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N
20250306,131014,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77200,100,2,0.13,11779278000,153286,24.75,77100,77600,75900,100200,54000,77100,76845.01,15.43,0,4835,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14132,10.91,0.92,12,0.84,7077.00,83885.00,91500,20250213,-15.63,45700,20240909,68.93,91500,-15.63,20250213,57600,34.03,20250102,91500,-15.63,20250213,45700,68.93,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N
20250306,121012,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77100,0,3,0.00,10382495700,135222,21.83,77100,77600,75900,100200,54000,77100,76780.99,15.43,0,1178,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14114,10.89,0.92,12,0.74,7077.00,83885.00,91500,20250213,-15.74,45700,20240909,68.71,91500,-15.74,20250213,57600,33.85,20250102,91500,-15.74,20250213,45700,68.71,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N
20250306,111009,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76900,-200,5,-0.26,8356342600,109008,17.60,77100,77600,75900,100200,54000,77100,76657.85,15.43,0,-4213,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,14077,10.87,0.92,12,0.60,7077.00,83885.00,91500,20250213,-15.96,45700,20240909,68.27,91500,-15.96,20250213,57600,33.51,20250102,91500,-15.96,20250213,45700,68.27,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N
20250306,101012,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76300,-800,5,-1.04,7043231150,91872,14.83,77100,77600,75900,100200,54000,77100,76663.27,15.43,0,-3848,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,13967,10.78,0.91,12,0.50,7077.00,83885.00,91500,20250213,-16.61,45700,20240909,66.96,91500,-16.61,20250213,57600,32.47,20250102,91500,-16.61,20250213,45700,66.96,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N
20250306,091016,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76000,-1100,5,-1.43,1908954650,24997,4.04,77100,77100,75900,100200,54000,77100,76365.76,15.43,0,1547,80700,78900,76500,74700,72300,79800,75600,942,23100,5000,57050,100,1,18305586,13912,10.74,0.91,12,0.14,7077.00,83885.00,91500,20250213,-16.94,45700,20240909,66.30,91500,-16.94,20250213,57600,31.94,20250102,91500,-16.94,20250213,45700,66.30,20240909,2.15,N,267270,5000,942 억,,2824248,N,N,64,N,00,N
20250305,161001,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77100,5500,2,7.68,46930965000,616761,136.83,74300,78300,74100,93000,50200,71600,76093.97,15.28,0,21943,76400,74000,69500,67100,62600,75200,68300,942,21400,5000,52980,100,1,18305586,14114,10.89,0.92,12,3.37,7077.00,83885.00,91500,20250213,-15.74,45700,20240909,68.71,91500,-15.74,20250213,57600,33.85,20250102,91500,-15.74,20250213,45700,68.71,20240909,2.12,N,267270,5000,942 억,,2796509,N,N,64,N,00,N
20250305,151005,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,77300,5700,2,7.96,45185662750,594187,131.83,74300,78300,74100,93000,50200,71600,76047.91,15.28,0,24326,76400,74000,69500,67100,62600,75200,68300,942,21400,5000,52980,100,1,18305586,14150,10.92,0.92,12,3.25,7077.00,83885.00,91500,20250213,-15.52,45700,20240909,69.15,91500,-15.52,20250213,57600,34.20,20250102,91500,-15.52,20250213,45700,69.15,20240909,2.12,N,267270,5000,942 억,,2796509,N,N,90,N,00,N
20250305,141004,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,76000,4400,2,6.15,34409071450,454532,100.84,74300,77200,74100,93000,50200,71600,75704.27,15.28,0,8731,76400,74000,69500,67100,62600,75200,68300,942,21400,5000,52980,100,1,18305586,13912,10.74,0.91,12,2.48,7077.00,83885.00,91500,20250213,-16.94,45700,20240909,66.30,91500,-16.94,20250213,57600,31.94,20250102,91500,-16.94,20250213,45700,66.30,20240909,2.12,N,267270,5000,942 억,,2796509,N,N,90,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 161013 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77000 -100 5 -0.13 16779000350 218267 35.24 77100 77600 75900 100200 54000 77100 76873.56 15.43 0 7226 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 14095 10.88 0.92 12 1.19 7077.00 83885.00 91500 20250213 -15.85 45700 20240909 68.49 91500 -15.85 20250213 57600 33.68 20250102 91500 -15.85 20250213 45700 68.49 20240909 2.15 N 267270 5000 942 억 2824248 N N 14488 N 00 N
3 20250306 151013 55 40.00 KOSPI 기계·장비 N N N Y 40 N 76800 -300 5 -0.39 16116775600 209654 33.85 77100 77600 75900 100200 54000 77100 76873.15 15.43 0 6525 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 14059 10.85 0.92 12 1.15 7077.00 83885.00 91500 20250213 -16.07 45700 20240909 68.05 91500 -16.07 20250213 57600 33.33 20250102 91500 -16.07 20250213 45700 68.05 20240909 2.15 N 267270 5000 942 억 2824248 N N 64 N 00 N
4 20250306 141012 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77000 -100 5 -0.13 13258305200 172426 27.84 77100 77600 75900 100200 54000 77100 76892.66 15.43 0 6727 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 14095 10.88 0.92 12 0.94 7077.00 83885.00 91500 20250213 -15.85 45700 20240909 68.49 91500 -15.85 20250213 57600 33.68 20250102 91500 -15.85 20250213 45700 68.49 20240909 2.15 N 267270 5000 942 억 2824248 N N 64 N 00 N
5 20250306 131014 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77200 100 2 0.13 11779278000 153286 24.75 77100 77600 75900 100200 54000 77100 76845.01 15.43 0 4835 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 14132 10.91 0.92 12 0.84 7077.00 83885.00 91500 20250213 -15.63 45700 20240909 68.93 91500 -15.63 20250213 57600 34.03 20250102 91500 -15.63 20250213 45700 68.93 20240909 2.15 N 267270 5000 942 억 2824248 N N 64 N 00 N
6 20250306 121012 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77100 0 3 0.00 10382495700 135222 21.83 77100 77600 75900 100200 54000 77100 76780.99 15.43 0 1178 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 14114 10.89 0.92 12 0.74 7077.00 83885.00 91500 20250213 -15.74 45700 20240909 68.71 91500 -15.74 20250213 57600 33.85 20250102 91500 -15.74 20250213 45700 68.71 20240909 2.15 N 267270 5000 942 억 2824248 N N 64 N 00 N
7 20250306 111009 55 40.00 KOSPI 기계·장비 N N N Y 40 N 76900 -200 5 -0.26 8356342600 109008 17.60 77100 77600 75900 100200 54000 77100 76657.85 15.43 0 -4213 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 14077 10.87 0.92 12 0.60 7077.00 83885.00 91500 20250213 -15.96 45700 20240909 68.27 91500 -15.96 20250213 57600 33.51 20250102 91500 -15.96 20250213 45700 68.27 20240909 2.15 N 267270 5000 942 억 2824248 N N 64 N 00 N
8 20250306 101012 55 40.00 KOSPI 기계·장비 N N N Y 40 N 76300 -800 5 -1.04 7043231150 91872 14.83 77100 77600 75900 100200 54000 77100 76663.27 15.43 0 -3848 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 13967 10.78 0.91 12 0.50 7077.00 83885.00 91500 20250213 -16.61 45700 20240909 66.96 91500 -16.61 20250213 57600 32.47 20250102 91500 -16.61 20250213 45700 66.96 20240909 2.15 N 267270 5000 942 억 2824248 N N 64 N 00 N
9 20250306 091016 55 40.00 KOSPI 기계·장비 N N N Y 40 N 76000 -1100 5 -1.43 1908954650 24997 4.04 77100 77100 75900 100200 54000 77100 76365.76 15.43 0 1547 80700 78900 76500 74700 72300 79800 75600 942 23100 5000 57050 100 1 18305586 13912 10.74 0.91 12 0.14 7077.00 83885.00 91500 20250213 -16.94 45700 20240909 66.30 91500 -16.94 20250213 57600 31.94 20250102 91500 -16.94 20250213 45700 66.30 20240909 2.15 N 267270 5000 942 억 2824248 N N 64 N 00 N
10 20250305 161001 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77100 5500 2 7.68 46930965000 616761 136.83 74300 78300 74100 93000 50200 71600 76093.97 15.28 0 21943 76400 74000 69500 67100 62600 75200 68300 942 21400 5000 52980 100 1 18305586 14114 10.89 0.92 12 3.37 7077.00 83885.00 91500 20250213 -15.74 45700 20240909 68.71 91500 -15.74 20250213 57600 33.85 20250102 91500 -15.74 20250213 45700 68.71 20240909 2.12 N 267270 5000 942 억 2796509 N N 64 N 00 N
11 20250305 151005 55 40.00 KOSPI 기계·장비 N N N Y 40 N 77300 5700 2 7.96 45185662750 594187 131.83 74300 78300 74100 93000 50200 71600 76047.91 15.28 0 24326 76400 74000 69500 67100 62600 75200 68300 942 21400 5000 52980 100 1 18305586 14150 10.92 0.92 12 3.25 7077.00 83885.00 91500 20250213 -15.52 45700 20240909 69.15 91500 -15.52 20250213 57600 34.20 20250102 91500 -15.52 20250213 45700 69.15 20240909 2.12 N 267270 5000 942 억 2796509 N N 90 N 00 N
12 20250305 141004 55 40.00 KOSPI 기계·장비 N N N Y 40 N 76000 4400 2 6.15 34409071450 454532 100.84 74300 77200 74100 93000 50200 71600 75704.27 15.28 0 8731 76400 74000 69500 67100 62600 75200 68300 942 21400 5000 52980 100 1 18305586 13912 10.74 0.91 12 2.48 7077.00 83885.00 91500 20250213 -16.94 45700 20240909 66.30 91500 -16.94 20250213 57600 31.94 20250102 91500 -16.94 20250213 45700 66.30 20240909 2.12 N 267270 5000 942 억 2796509 N N 90 N 00 N