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
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
20250321,160700,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,602,-143,5,-19.19,1886330430,3034629,797.83,710,720,596,968,522,745,621.68,3.69,0,-310447,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,442,-0.72,0.54,12,4.14,-838.00,1124.00,3905,20240507,-84.58,596,20250321,1.01,1297,-53.59,20250113,596,1.01,20250321,3905,-84.58,20240507,596,1.01,20250321,0.00,N,074610,500,366 억,,2706928,N,N,24,N,00,N
20250321,150644,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,607,-138,5,-18.52,1429475250,2276573,598.53,710,720,596,968,522,745,627.91,3.69,0,-264213,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,445,-0.72,0.54,12,3.10,-838.00,1124.00,3905,20240507,-84.46,596,20250321,1.85,1297,-53.20,20250113,596,1.85,20250321,3905,-84.46,20240507,596,1.85,20250321,0.00,N,074610,500,366 억,,2706928,N,N,8,N,00,N
20250321,140644,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,615,-130,5,-17.45,1169403465,1847609,485.75,710,720,596,968,522,745,632.93,3.69,0,-181067,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,451,-0.73,0.55,12,2.52,-838.00,1124.00,3905,20240507,-84.25,596,20250321,3.19,1297,-52.58,20250113,596,3.19,20250321,3905,-84.25,20240507,596,3.19,20250321,0.00,N,074610,500,366 억,,2706928,N,N,8,N,00,N
20250321,130644,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,626,-119,5,-15.97,1055204779,1663166,437.26,710,720,596,968,522,745,634.46,3.69,0,-82380,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,459,-0.75,0.56,12,2.27,-838.00,1124.00,3905,20240507,-83.97,596,20250321,5.03,1297,-51.73,20250113,596,5.03,20250321,3905,-83.97,20240507,596,5.03,20250321,0.00,N,074610,500,366 억,,2706928,N,N,8,N,00,N
20250321,120646,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,615,-130,5,-17.45,977888312,1538076,404.37,710,720,596,968,522,745,635.79,3.69,0,-67493,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,451,-0.73,0.55,12,2.10,-838.00,1124.00,3905,20240507,-84.25,596,20250321,3.19,1297,-52.58,20250113,596,3.19,20250321,3905,-84.25,20240507,596,3.19,20250321,0.00,N,074610,500,366 억,,2706928,N,N,8,N,00,N
20250321,110645,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,612,-133,5,-17.85,847414243,1325388,348.45,710,720,596,968,522,745,639.37,3.69,0,-45195,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,449,-0.73,0.54,12,1.81,-838.00,1124.00,3905,20240507,-84.33,596,20250321,2.68,1297,-52.81,20250113,596,2.68,20250321,3905,-84.33,20240507,596,2.68,20250321,0.00,N,074610,500,366 억,,2706928,N,N,8,N,00,N
20250321,100645,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,638,-107,5,-14.36,579669059,894643,235.21,710,720,596,968,522,745,647.93,3.69,0,53133,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,468,-0.76,0.57,12,1.22,-838.00,1124.00,3905,20240507,-83.66,596,20250321,7.05,1297,-50.81,20250113,596,7.05,20250321,3905,-83.66,20240507,596,7.05,20250321,0.00,N,074610,500,366 억,,2706928,N,N,8,N,00,N
20250321,090648,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,656,-89,5,-11.95,135907680,200223,52.64,710,720,649,968,522,745,678.78,3.69,0,42361,792,768,756,732,720,762,726,367,223,500,500,1,1,73374729,481,-0.78,0.58,12,0.27,-838.00,1124.00,3905,20240507,-83.20,628,20250304,4.46,1297,-49.42,20250113,628,4.46,20250304,3905,-83.20,20240507,628,4.46,20250304,0.00,N,074610,500,366 억,,2706928,N,N,8,N,00,N
20250320,160937,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,745,-28,5,-3.62,257419162,341880,163.20,773,780,744,1004,542,773,752.98,3.69,0,241,801,786,774,759,747,781,754,367,231,500,520,1,1,73374729,547,-0.89,0.66,12,0.47,-838.00,1124.00,3905,20240507,-80.92,628,20250304,18.63,1297,-42.56,20250113,628,18.63,20250304,3905,-80.92,20240507,628,18.63,20250304,0.00,N,074610,500,366 억,,2708662,N,N,8,N,00,N
20250320,150644,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,745,-28,5,-3.62,236748841,314128,149.95,773,780,744,1004,542,773,753.67,3.69,0,6417,801,786,774,759,747,781,754,367,231,500,520,1,1,73374729,547,-0.89,0.66,12,0.43,-838.00,1124.00,3905,20240507,-80.92,628,20250304,18.63,1297,-42.56,20250113,628,18.63,20250304,3905,-80.92,20240507,628,18.63,20250304,0.00,N,074610,500,366 억,,2708662,N,N,0,N,00,N
20250320,140646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,750,-23,5,-2.98,217575476,288451,137.69,773,780,744,1004,542,773,754.29,3.69,0,8935,801,786,774,759,747,781,754,367,231,500,520,1,1,73374729,550,-0.89,0.67,12,0.39,-838.00,1124.00,3905,20240507,-80.79,628,20250304,19.43,1297,-42.17,20250113,628,19.43,20250304,3905,-80.79,20240507,628,19.43,20250304,0.00,N,074610,500,366 억,,2708662,N,N,0,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 160700 57 100.00 KOSPI 신저가 기계·장비 N N N N N 602 -143 5 -19.19 1886330430 3034629 797.83 710 720 596 968 522 745 621.68 3.69 0 -310447 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 442 -0.72 0.54 12 4.14 -838.00 1124.00 3905 20240507 -84.58 596 20250321 1.01 1297 -53.59 20250113 596 1.01 20250321 3905 -84.58 20240507 596 1.01 20250321 0.00 N 074610 500 366 억 2706928 N N 24 N 00 N
3 20250321 150644 57 100.00 KOSPI 신저가 기계·장비 N N N N N 607 -138 5 -18.52 1429475250 2276573 598.53 710 720 596 968 522 745 627.91 3.69 0 -264213 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 445 -0.72 0.54 12 3.10 -838.00 1124.00 3905 20240507 -84.46 596 20250321 1.85 1297 -53.20 20250113 596 1.85 20250321 3905 -84.46 20240507 596 1.85 20250321 0.00 N 074610 500 366 억 2706928 N N 8 N 00 N
4 20250321 140644 57 100.00 KOSPI 신저가 기계·장비 N N N N N 615 -130 5 -17.45 1169403465 1847609 485.75 710 720 596 968 522 745 632.93 3.69 0 -181067 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 451 -0.73 0.55 12 2.52 -838.00 1124.00 3905 20240507 -84.25 596 20250321 3.19 1297 -52.58 20250113 596 3.19 20250321 3905 -84.25 20240507 596 3.19 20250321 0.00 N 074610 500 366 억 2706928 N N 8 N 00 N
5 20250321 130644 57 100.00 KOSPI 신저가 기계·장비 N N N N N 626 -119 5 -15.97 1055204779 1663166 437.26 710 720 596 968 522 745 634.46 3.69 0 -82380 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 459 -0.75 0.56 12 2.27 -838.00 1124.00 3905 20240507 -83.97 596 20250321 5.03 1297 -51.73 20250113 596 5.03 20250321 3905 -83.97 20240507 596 5.03 20250321 0.00 N 074610 500 366 억 2706928 N N 8 N 00 N
6 20250321 120646 57 100.00 KOSPI 신저가 기계·장비 N N N N N 615 -130 5 -17.45 977888312 1538076 404.37 710 720 596 968 522 745 635.79 3.69 0 -67493 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 451 -0.73 0.55 12 2.10 -838.00 1124.00 3905 20240507 -84.25 596 20250321 3.19 1297 -52.58 20250113 596 3.19 20250321 3905 -84.25 20240507 596 3.19 20250321 0.00 N 074610 500 366 억 2706928 N N 8 N 00 N
7 20250321 110645 57 100.00 KOSPI 신저가 기계·장비 N N N N N 612 -133 5 -17.85 847414243 1325388 348.45 710 720 596 968 522 745 639.37 3.69 0 -45195 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 449 -0.73 0.54 12 1.81 -838.00 1124.00 3905 20240507 -84.33 596 20250321 2.68 1297 -52.81 20250113 596 2.68 20250321 3905 -84.33 20240507 596 2.68 20250321 0.00 N 074610 500 366 억 2706928 N N 8 N 00 N
8 20250321 100645 57 100.00 KOSPI 신저가 기계·장비 N N N N N 638 -107 5 -14.36 579669059 894643 235.21 710 720 596 968 522 745 647.93 3.69 0 53133 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 468 -0.76 0.57 12 1.22 -838.00 1124.00 3905 20240507 -83.66 596 20250321 7.05 1297 -50.81 20250113 596 7.05 20250321 3905 -83.66 20240507 596 7.05 20250321 0.00 N 074610 500 366 억 2706928 N N 8 N 00 N
9 20250321 090648 57 100.00 KOSPI 기계·장비 N N N N N 656 -89 5 -11.95 135907680 200223 52.64 710 720 649 968 522 745 678.78 3.69 0 42361 792 768 756 732 720 762 726 367 223 500 500 1 1 73374729 481 -0.78 0.58 12 0.27 -838.00 1124.00 3905 20240507 -83.20 628 20250304 4.46 1297 -49.42 20250113 628 4.46 20250304 3905 -83.20 20240507 628 4.46 20250304 0.00 N 074610 500 366 억 2706928 N N 8 N 00 N
10 20250320 160937 57 100.00 KOSPI 기계·장비 N N N N N 745 -28 5 -3.62 257419162 341880 163.20 773 780 744 1004 542 773 752.98 3.69 0 241 801 786 774 759 747 781 754 367 231 500 520 1 1 73374729 547 -0.89 0.66 12 0.47 -838.00 1124.00 3905 20240507 -80.92 628 20250304 18.63 1297 -42.56 20250113 628 18.63 20250304 3905 -80.92 20240507 628 18.63 20250304 0.00 N 074610 500 366 억 2708662 N N 8 N 00 N
11 20250320 150644 57 100.00 KOSPI 기계·장비 N N N N N 745 -28 5 -3.62 236748841 314128 149.95 773 780 744 1004 542 773 753.67 3.69 0 6417 801 786 774 759 747 781 754 367 231 500 520 1 1 73374729 547 -0.89 0.66 12 0.43 -838.00 1124.00 3905 20240507 -80.92 628 20250304 18.63 1297 -42.56 20250113 628 18.63 20250304 3905 -80.92 20240507 628 18.63 20250304 0.00 N 074610 500 366 억 2708662 N N 0 N 00 N
12 20250320 140646 57 100.00 KOSPI 기계·장비 N N N N N 750 -23 5 -2.98 217575476 288451 137.69 773 780 744 1004 542 773 754.29 3.69 0 8935 801 786 774 759 747 781 754 367 231 500 520 1 1 73374729 550 -0.89 0.67 12 0.39 -838.00 1124.00 3905 20240507 -80.79 628 20250304 19.43 1297 -42.17 20250113 628 19.43 20250304 3905 -80.79 20240507 628 19.43 20250304 0.00 N 074610 500 366 억 2708662 N N 0 N 00 N