ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,780,15,2,1.96,289456469,369168,76.67,773,808,772,994,536,765,784.08,3.51,0,42626,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,572,-0.93,0.69,12,0.50,-838.00,1124.00,3905,20240507,-80.03,628,20250304,24.20,1297,-39.86,20250113,628,24.20,20250304,3905,-80.03,20240507,628,24.20,20250304,0.00,N,074610,500,366 억,,2576765,N,N,27,N,00,N
20250313,150633,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,17,2,2.22,271142046,345643,71.79,773,808,772,994,536,765,784.46,3.51,0,34623,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,574,-0.93,0.70,12,0.47,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N
20250313,140632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,779,14,2,1.83,262678932,334814,69.54,773,808,772,994,536,765,784.55,3.51,0,33415,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,572,-0.93,0.69,12,0.46,-838.00,1124.00,3905,20240507,-80.05,628,20250304,24.04,1297,-39.94,20250113,628,24.04,20250304,3905,-80.05,20240507,628,24.04,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N
20250313,130632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,17,2,2.22,211926809,269922,56.06,773,808,772,994,536,765,785.14,3.51,0,19645,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,574,-0.93,0.70,12,0.37,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N
20250313,120632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,777,12,2,1.57,161710600,205490,42.68,773,808,772,994,536,765,786.95,3.51,0,19412,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,570,-0.93,0.69,12,0.28,-838.00,1124.00,3905,20240507,-80.10,628,20250304,23.73,1297,-40.09,20250113,628,23.73,20250304,3905,-80.10,20240507,628,23.73,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N
20250313,110631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,799,34,2,4.44,116872060,148382,30.82,773,808,772,994,536,765,787.64,3.51,0,46354,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,586,-0.95,0.71,12,0.20,-838.00,1124.00,3905,20240507,-79.54,628,20250304,27.23,1297,-38.40,20250113,628,27.23,20250304,3905,-79.54,20240507,628,27.23,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N
20250313,100631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,792,27,2,3.53,70090219,89520,18.59,773,792,772,994,536,765,782.96,3.51,0,25984,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,581,-0.95,0.70,12,0.12,-838.00,1124.00,3905,20240507,-79.72,628,20250304,26.11,1297,-38.94,20250113,628,26.11,20250304,3905,-79.72,20240507,628,26.11,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N
20250313,090633,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,783,18,2,2.35,9773612,12614,2.62,773,783,772,994,536,765,774.82,3.51,0,-3041,836,800,782,746,728,791,737,367,229,500,520,1,1,73374729,575,-0.93,0.70,12,0.02,-838.00,1124.00,3905,20240507,-79.95,628,20250304,24.68,1297,-39.63,20250113,628,24.68,20250304,3905,-79.95,20240507,628,24.68,20250304,0.00,N,074610,500,366 억,,2576765,N,N,54,N,00,N
20250312,160629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,765,-20,5,-2.55,376278960,480752,45.55,784,818,764,1020,550,785,782.69,3.53,0,-10357,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,561,-0.91,0.68,12,0.66,-838.00,1124.00,3905,20240507,-80.41,628,20250304,21.82,1297,-41.02,20250113,628,21.82,20250304,3905,-80.41,20240507,628,21.82,20250304,0.00,N,074610,500,366 억,,2589352,N,N,54,N,00,N
20250312,150630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,782,-3,5,-0.38,345372627,440668,41.75,784,818,764,1020,550,785,783.75,3.53,0,-15106,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,574,-0.93,0.70,12,0.60,-838.00,1124.00,3905,20240507,-79.97,628,20250304,24.52,1297,-39.71,20250113,628,24.52,20250304,3905,-79.97,20240507,628,24.52,20250304,0.00,N,074610,500,366 억,,2589352,N,N,6,N,00,N
20250312,140629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,789,4,2,0.51,300588735,383317,36.32,784,818,764,1020,550,785,784.18,3.53,0,-17281,897,840,778,721,659,869,750,367,235,500,530,1,1,73374729,579,-0.94,0.70,12,0.52,-838.00,1124.00,3905,20240507,-79.80,628,20250304,25.64,1297,-39.17,20250113,628,25.64,20250304,3905,-79.80,20240507,628,25.64,20250304,0.00,N,074610,500,366 억,,2589352,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 20250313 160632 57 100.00 KOSPI 기계·장비 N N N N N 780 15 2 1.96 289456469 369168 76.67 773 808 772 994 536 765 784.08 3.51 0 42626 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 572 -0.93 0.69 12 0.50 -838.00 1124.00 3905 20240507 -80.03 628 20250304 24.20 1297 -39.86 20250113 628 24.20 20250304 3905 -80.03 20240507 628 24.20 20250304 0.00 N 074610 500 366 억 2576765 N N 27 N 00 N
3 20250313 150633 57 100.00 KOSPI 기계·장비 N N N N N 782 17 2 2.22 271142046 345643 71.79 773 808 772 994 536 765 784.46 3.51 0 34623 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 574 -0.93 0.70 12 0.47 -838.00 1124.00 3905 20240507 -79.97 628 20250304 24.52 1297 -39.71 20250113 628 24.52 20250304 3905 -79.97 20240507 628 24.52 20250304 0.00 N 074610 500 366 억 2576765 N N 54 N 00 N
4 20250313 140632 57 100.00 KOSPI 기계·장비 N N N N N 779 14 2 1.83 262678932 334814 69.54 773 808 772 994 536 765 784.55 3.51 0 33415 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 572 -0.93 0.69 12 0.46 -838.00 1124.00 3905 20240507 -80.05 628 20250304 24.04 1297 -39.94 20250113 628 24.04 20250304 3905 -80.05 20240507 628 24.04 20250304 0.00 N 074610 500 366 억 2576765 N N 54 N 00 N
5 20250313 130632 57 100.00 KOSPI 기계·장비 N N N N N 782 17 2 2.22 211926809 269922 56.06 773 808 772 994 536 765 785.14 3.51 0 19645 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 574 -0.93 0.70 12 0.37 -838.00 1124.00 3905 20240507 -79.97 628 20250304 24.52 1297 -39.71 20250113 628 24.52 20250304 3905 -79.97 20240507 628 24.52 20250304 0.00 N 074610 500 366 억 2576765 N N 54 N 00 N
6 20250313 120632 57 100.00 KOSPI 기계·장비 N N N N N 777 12 2 1.57 161710600 205490 42.68 773 808 772 994 536 765 786.95 3.51 0 19412 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 570 -0.93 0.69 12 0.28 -838.00 1124.00 3905 20240507 -80.10 628 20250304 23.73 1297 -40.09 20250113 628 23.73 20250304 3905 -80.10 20240507 628 23.73 20250304 0.00 N 074610 500 366 억 2576765 N N 54 N 00 N
7 20250313 110631 57 100.00 KOSPI 기계·장비 N N N N N 799 34 2 4.44 116872060 148382 30.82 773 808 772 994 536 765 787.64 3.51 0 46354 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 586 -0.95 0.71 12 0.20 -838.00 1124.00 3905 20240507 -79.54 628 20250304 27.23 1297 -38.40 20250113 628 27.23 20250304 3905 -79.54 20240507 628 27.23 20250304 0.00 N 074610 500 366 억 2576765 N N 54 N 00 N
8 20250313 100631 57 100.00 KOSPI 기계·장비 N N N N N 792 27 2 3.53 70090219 89520 18.59 773 792 772 994 536 765 782.96 3.51 0 25984 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 581 -0.95 0.70 12 0.12 -838.00 1124.00 3905 20240507 -79.72 628 20250304 26.11 1297 -38.94 20250113 628 26.11 20250304 3905 -79.72 20240507 628 26.11 20250304 0.00 N 074610 500 366 억 2576765 N N 54 N 00 N
9 20250313 090633 57 100.00 KOSPI 기계·장비 N N N N N 783 18 2 2.35 9773612 12614 2.62 773 783 772 994 536 765 774.82 3.51 0 -3041 836 800 782 746 728 791 737 367 229 500 520 1 1 73374729 575 -0.93 0.70 12 0.02 -838.00 1124.00 3905 20240507 -79.95 628 20250304 24.68 1297 -39.63 20250113 628 24.68 20250304 3905 -79.95 20240507 628 24.68 20250304 0.00 N 074610 500 366 억 2576765 N N 54 N 00 N
10 20250312 160629 57 100.00 KOSPI 기계·장비 N N N N N 765 -20 5 -2.55 376278960 480752 45.55 784 818 764 1020 550 785 782.69 3.53 0 -10357 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 561 -0.91 0.68 12 0.66 -838.00 1124.00 3905 20240507 -80.41 628 20250304 21.82 1297 -41.02 20250113 628 21.82 20250304 3905 -80.41 20240507 628 21.82 20250304 0.00 N 074610 500 366 억 2589352 N N 54 N 00 N
11 20250312 150630 57 100.00 KOSPI 기계·장비 N N N N N 782 -3 5 -0.38 345372627 440668 41.75 784 818 764 1020 550 785 783.75 3.53 0 -15106 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 574 -0.93 0.70 12 0.60 -838.00 1124.00 3905 20240507 -79.97 628 20250304 24.52 1297 -39.71 20250113 628 24.52 20250304 3905 -79.97 20240507 628 24.52 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N
12 20250312 140629 57 100.00 KOSPI 기계·장비 N N N N N 789 4 2 0.51 300588735 383317 36.32 784 818 764 1020 550 785 784.18 3.53 0 -17281 897 840 778 721 659 869 750 367 235 500 530 1 1 73374729 579 -0.94 0.70 12 0.52 -838.00 1124.00 3905 20240507 -79.80 628 20250304 25.64 1297 -39.17 20250113 628 25.64 20250304 3905 -79.80 20240507 628 25.64 20250304 0.00 N 074610 500 366 억 2589352 N N 6 N 00 N