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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010660/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
20250321,160252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3030,-25,5,-0.82,329538740,109113,113.20,3050,3065,2990,3970,2140,3055,3020.15,8.56,0,6799,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,667,11.26,0.48,12,0.50,269.00,6319.00,9700,20240319,-68.76,2475,20241223,22.42,3365,-9.96,20250226,2575,17.67,20250102,9430,-67.87,20240325,2475,22.42,20241223,1.81,N,010660,500,110 억,,1882746,N,N,39,N,00,N
20250321,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3040,-15,5,-0.49,305298910,101104,104.89,3050,3065,2990,3970,2140,3055,3019.65,8.56,0,8397,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,669,11.30,0.48,12,0.46,269.00,6319.00,9700,20240319,-68.66,2475,20241223,22.83,3365,-9.66,20250226,2575,18.06,20250102,9430,-67.76,20240325,2475,22.83,20241223,1.81,N,010660,500,110 억,,1882746,N,N,4,N,00,N
20250321,140252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3055,0,3,0.00,297800815,98631,102.33,3050,3065,2990,3970,2140,3055,3019.34,8.56,0,9045,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,672,11.36,0.48,12,0.45,269.00,6319.00,9700,20240319,-68.51,2475,20241223,23.43,3365,-9.21,20250226,2575,18.64,20250102,9430,-67.60,20240325,2475,23.43,20241223,1.81,N,010660,500,110 억,,1882746,N,N,4,N,00,N
20250321,130252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-5,5,-0.16,286386510,94891,98.45,3050,3065,2990,3970,2140,3055,3018.06,8.56,0,9646,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,671,11.34,0.48,12,0.43,269.00,6319.00,9700,20240319,-68.56,2475,20241223,23.23,3365,-9.36,20250226,2575,18.45,20250102,9430,-67.66,20240325,2475,23.23,20241223,1.81,N,010660,500,110 억,,1882746,N,N,4,N,00,N
20250321,120253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3030,-25,5,-0.82,225077765,74757,77.56,3050,3065,2990,3970,2140,3055,3010.79,8.56,0,-2719,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,667,11.26,0.48,12,0.34,269.00,6319.00,9700,20240319,-68.76,2475,20241223,22.42,3365,-9.96,20250226,2575,17.67,20250102,9430,-67.87,20240325,2475,22.42,20241223,1.81,N,010660,500,110 억,,1882746,N,N,4,N,00,N
20250321,110252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3035,-20,5,-0.65,197060835,65498,67.95,3050,3065,2990,3970,2140,3055,3008.65,8.56,0,-10011,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,668,11.28,0.48,12,0.30,269.00,6319.00,9700,20240319,-68.71,2475,20241223,22.63,3365,-9.81,20250226,2575,17.86,20250102,9430,-67.82,20240325,2475,22.63,20241223,1.81,N,010660,500,110 억,,1882746,N,N,4,N,00,N
20250321,100253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3015,-40,5,-1.31,140819885,46813,48.57,3050,3065,2990,3970,2140,3055,3008.14,8.56,0,-19599,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,663,11.21,0.48,12,0.21,269.00,6319.00,9700,20240319,-68.92,2475,20241223,21.82,3365,-10.40,20250226,2575,17.09,20250102,9430,-68.03,20240325,2475,21.82,20241223,1.81,N,010660,500,110 억,,1882746,N,N,4,N,00,N
20250321,090254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3065,10,2,0.33,512415,168,0.17,3050,3065,3050,3970,2140,3055,3050.09,8.56,0,85,3121,3087,3051,3017,2981,3070,3000,110,915,500,1890,5,1,22000000,674,11.39,0.49,12,0.00,269.00,6319.00,9700,20240319,-68.40,2475,20241223,23.84,3365,-8.92,20250226,2575,19.03,20250102,9430,-67.50,20240325,2475,23.84,20241223,1.81,N,010660,500,110 억,,1882746,N,N,4,N,00,N
20250320,160311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3055,-15,5,-0.49,293721780,96360,59.72,3075,3085,3015,3990,2150,3070,3047.96,8.67,0,-24231,3200,3135,3095,3030,2990,3115,3010,110,920,500,1900,5,1,22000000,672,11.36,0.48,12,0.44,269.00,6319.00,9700,20240319,-68.51,2475,20241223,23.43,3365,-9.21,20250226,2575,18.64,20250102,9430,-67.60,20240325,2475,23.43,20241223,1.79,N,010660,500,110 억,,1906993,N,N,4,N,00,N
20250320,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3050,-20,5,-0.65,272117480,89277,55.33,3075,3085,3015,3990,2150,3070,3048.01,8.67,0,-23598,3200,3135,3095,3030,2990,3115,3010,110,920,500,1900,5,1,22000000,671,11.34,0.48,12,0.41,269.00,6319.00,9700,20240319,-68.56,2475,20241223,23.23,3365,-9.36,20250226,2575,18.45,20250102,9430,-67.66,20240325,2475,23.23,20241223,1.79,N,010660,500,110 억,,1906993,N,N,3,N,00,N
20250320,140253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3025,-45,5,-1.47,251208460,82396,51.07,3075,3085,3015,3990,2150,3070,3048.79,8.67,0,-23287,3200,3135,3095,3030,2990,3115,3010,110,920,500,1900,5,1,22000000,666,11.25,0.48,12,0.37,269.00,6319.00,9700,20240319,-68.81,2475,20241223,22.22,3365,-10.10,20250226,2575,17.48,20250102,9430,-67.92,20240325,2475,22.22,20241223,1.79,N,010660,500,110 억,,1906993,N,N,3,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 20250321 160252 57 100.00 KOSPI 기계·장비 N N N N N 3030 -25 5 -0.82 329538740 109113 113.20 3050 3065 2990 3970 2140 3055 3020.15 8.56 0 6799 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 667 11.26 0.48 12 0.50 269.00 6319.00 9700 20240319 -68.76 2475 20241223 22.42 3365 -9.96 20250226 2575 17.67 20250102 9430 -67.87 20240325 2475 22.42 20241223 1.81 N 010660 500 110 억 1882746 N N 39 N 00 N
3 20250321 150252 57 100.00 KOSPI 기계·장비 N N N N N 3040 -15 5 -0.49 305298910 101104 104.89 3050 3065 2990 3970 2140 3055 3019.65 8.56 0 8397 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 669 11.30 0.48 12 0.46 269.00 6319.00 9700 20240319 -68.66 2475 20241223 22.83 3365 -9.66 20250226 2575 18.06 20250102 9430 -67.76 20240325 2475 22.83 20241223 1.81 N 010660 500 110 억 1882746 N N 4 N 00 N
4 20250321 140252 57 100.00 KOSPI 기계·장비 N N N N N 3055 0 3 0.00 297800815 98631 102.33 3050 3065 2990 3970 2140 3055 3019.34 8.56 0 9045 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 672 11.36 0.48 12 0.45 269.00 6319.00 9700 20240319 -68.51 2475 20241223 23.43 3365 -9.21 20250226 2575 18.64 20250102 9430 -67.60 20240325 2475 23.43 20241223 1.81 N 010660 500 110 억 1882746 N N 4 N 00 N
5 20250321 130252 57 100.00 KOSPI 기계·장비 N N N N N 3050 -5 5 -0.16 286386510 94891 98.45 3050 3065 2990 3970 2140 3055 3018.06 8.56 0 9646 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 671 11.34 0.48 12 0.43 269.00 6319.00 9700 20240319 -68.56 2475 20241223 23.23 3365 -9.36 20250226 2575 18.45 20250102 9430 -67.66 20240325 2475 23.23 20241223 1.81 N 010660 500 110 억 1882746 N N 4 N 00 N
6 20250321 120253 57 100.00 KOSPI 기계·장비 N N N N N 3030 -25 5 -0.82 225077765 74757 77.56 3050 3065 2990 3970 2140 3055 3010.79 8.56 0 -2719 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 667 11.26 0.48 12 0.34 269.00 6319.00 9700 20240319 -68.76 2475 20241223 22.42 3365 -9.96 20250226 2575 17.67 20250102 9430 -67.87 20240325 2475 22.42 20241223 1.81 N 010660 500 110 억 1882746 N N 4 N 00 N
7 20250321 110252 57 100.00 KOSPI 기계·장비 N N N N N 3035 -20 5 -0.65 197060835 65498 67.95 3050 3065 2990 3970 2140 3055 3008.65 8.56 0 -10011 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 668 11.28 0.48 12 0.30 269.00 6319.00 9700 20240319 -68.71 2475 20241223 22.63 3365 -9.81 20250226 2575 17.86 20250102 9430 -67.82 20240325 2475 22.63 20241223 1.81 N 010660 500 110 억 1882746 N N 4 N 00 N
8 20250321 100253 57 100.00 KOSPI 기계·장비 N N N N N 3015 -40 5 -1.31 140819885 46813 48.57 3050 3065 2990 3970 2140 3055 3008.14 8.56 0 -19599 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 663 11.21 0.48 12 0.21 269.00 6319.00 9700 20240319 -68.92 2475 20241223 21.82 3365 -10.40 20250226 2575 17.09 20250102 9430 -68.03 20240325 2475 21.82 20241223 1.81 N 010660 500 110 억 1882746 N N 4 N 00 N
9 20250321 090254 57 100.00 KOSPI 기계·장비 N N N N N 3065 10 2 0.33 512415 168 0.17 3050 3065 3050 3970 2140 3055 3050.09 8.56 0 85 3121 3087 3051 3017 2981 3070 3000 110 915 500 1890 5 1 22000000 674 11.39 0.49 12 0.00 269.00 6319.00 9700 20240319 -68.40 2475 20241223 23.84 3365 -8.92 20250226 2575 19.03 20250102 9430 -67.50 20240325 2475 23.84 20241223 1.81 N 010660 500 110 억 1882746 N N 4 N 00 N
10 20250320 160311 57 100.00 KOSPI 기계·장비 N N N N N 3055 -15 5 -0.49 293721780 96360 59.72 3075 3085 3015 3990 2150 3070 3047.96 8.67 0 -24231 3200 3135 3095 3030 2990 3115 3010 110 920 500 1900 5 1 22000000 672 11.36 0.48 12 0.44 269.00 6319.00 9700 20240319 -68.51 2475 20241223 23.43 3365 -9.21 20250226 2575 18.64 20250102 9430 -67.60 20240325 2475 23.43 20241223 1.79 N 010660 500 110 억 1906993 N N 4 N 00 N
11 20250320 150252 57 100.00 KOSPI 기계·장비 N N N N N 3050 -20 5 -0.65 272117480 89277 55.33 3075 3085 3015 3990 2150 3070 3048.01 8.67 0 -23598 3200 3135 3095 3030 2990 3115 3010 110 920 500 1900 5 1 22000000 671 11.34 0.48 12 0.41 269.00 6319.00 9700 20240319 -68.56 2475 20241223 23.23 3365 -9.36 20250226 2575 18.45 20250102 9430 -67.66 20240325 2475 23.23 20241223 1.79 N 010660 500 110 억 1906993 N N 3 N 00 N
12 20250320 140253 57 100.00 KOSPI 기계·장비 N N N N N 3025 -45 5 -1.47 251208460 82396 51.07 3075 3085 3015 3990 2150 3070 3048.79 8.67 0 -23287 3200 3135 3095 3030 2990 3115 3010 110 920 500 1900 5 1 22000000 666 11.25 0.48 12 0.37 269.00 6319.00 9700 20240319 -68.81 2475 20241223 22.22 3365 -10.10 20250226 2575 17.48 20250102 9430 -67.92 20240325 2475 22.22 20241223 1.79 N 010660 500 110 억 1906993 N N 3 N 00 N