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
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
20250321,160702,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25350,850,2,3.47,10471932525,420779,49.18,24500,25600,23950,31850,17150,24500,24886.36,0.75,0,30279,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5833,123.06,2.70,12,1.83,206.00,9393.00,31650,20250218,-19.91,12310,20240411,105.93,31650,-19.91,20250218,19150,32.38,20250106,31650,-19.91,20250218,12310,105.93,20240411,2.20,N,077970,2500,575 억,,172056,N,N,2284,N,00,N
20250321,150647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25350,850,2,3.47,9886533925,397699,46.49,24500,25600,23950,31850,17150,24500,24859.56,0.75,0,31475,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5833,123.06,2.70,12,1.73,206.00,9393.00,31650,20250218,-19.91,12310,20240411,105.93,31650,-19.91,20250218,19150,32.38,20250106,31650,-19.91,20250218,12310,105.93,20240411,2.20,N,077970,2500,575 억,,172056,N,N,42,N,00,N
20250321,140647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25300,800,2,3.27,9045281325,364433,42.60,24500,25600,23950,31850,17150,24500,24820.37,0.75,0,34461,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5821,122.82,2.69,12,1.58,206.00,9393.00,31650,20250218,-20.06,12310,20240411,105.52,31650,-20.06,20250218,19150,32.11,20250106,31650,-20.06,20250218,12310,105.52,20240411,2.20,N,077970,2500,575 억,,172056,N,N,42,N,00,N
20250321,130647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25350,850,2,3.47,7910933700,319606,37.36,24500,25600,23950,31850,17150,24500,24752.34,0.75,0,25064,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5833,123.06,2.70,12,1.39,206.00,9393.00,31650,20250218,-19.91,12310,20240411,105.93,31650,-19.91,20250218,19150,32.38,20250106,31650,-19.91,20250218,12310,105.93,20240411,2.20,N,077970,2500,575 억,,172056,N,N,42,N,00,N
20250321,120649,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25400,900,2,3.67,6532710825,265515,31.04,24500,25450,23950,31850,17150,24500,24604.02,0.75,0,9597,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5844,123.30,2.70,12,1.15,206.00,9393.00,31650,20250218,-19.75,12310,20240411,106.34,31650,-19.75,20250218,19150,32.64,20250106,31650,-19.75,20250218,12310,106.34,20240411,2.20,N,077970,2500,575 억,,172056,N,N,42,N,00,N
20250321,110648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24950,450,2,1.84,4749301450,194688,22.76,24500,25000,23950,31850,17150,24500,24394.29,0.75,0,372,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5741,121.12,2.66,12,0.85,206.00,9393.00,31650,20250218,-21.17,12310,20240411,102.68,31650,-21.17,20250218,19150,30.29,20250106,31650,-21.17,20250218,12310,102.68,20240411,2.20,N,077970,2500,575 억,,172056,N,N,42,N,00,N
20250321,100648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24150,-350,5,-1.43,3115559825,128053,14.97,24500,24750,23950,31850,17150,24500,24329.91,0.75,0,-17570,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5557,117.23,2.57,12,0.56,206.00,9393.00,31650,20250218,-23.70,12310,20240411,96.18,31650,-23.70,20250218,19150,26.11,20250106,31650,-23.70,20250218,12310,96.18,20240411,2.20,N,077970,2500,575 억,,172056,N,N,42,N,00,N
20250321,090651,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24050,-450,5,-1.84,752331150,31087,3.63,24500,24500,24000,31850,17150,24500,24198.44,0.75,0,6869,27666,26082,25016,23432,22366,25550,22900,575,7350,2500,15680,50,1,23008904,5534,116.75,2.56,12,0.14,206.00,9393.00,31650,20250218,-24.01,12310,20240411,95.37,31650,-24.01,20250218,19150,25.59,20250106,31650,-24.01,20250218,12310,95.37,20240411,2.20,N,077970,2500,575 억,,172056,N,N,42,N,00,N
20250320,160940,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,-2100,5,-7.89,20882288775,839365,214.11,26600,26600,23950,34550,18650,26600,24879.63,0.69,0,5378,27833,27216,26733,26116,25633,26975,25875,575,7950,2500,17020,50,1,23008904,5637,118.93,2.61,12,3.65,206.00,9393.00,31650,20250218,-22.59,12310,20240411,99.03,31650,-22.59,20250218,19150,27.94,20250106,31650,-22.59,20250218,12310,99.03,20240411,2.13,N,077970,2500,575 억,,158460,N,N,42,N,00,N
20250320,150646,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24200,-2400,5,-9.02,19656414650,788899,201.23,26600,26600,23950,34550,18650,26600,24916.13,0.69,0,9696,27833,27216,26733,26116,25633,26975,25875,575,7950,2500,17020,50,1,23008904,5568,117.48,2.58,12,3.43,206.00,9393.00,31650,20250218,-23.54,12310,20240411,96.59,31650,-23.54,20250218,19150,26.37,20250106,31650,-23.54,20250218,12310,96.59,20240411,2.13,N,077970,2500,575 억,,158460,N,N,884,N,00,N
20250320,140649,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,24500,-2100,5,-7.89,13863606450,549637,140.20,26600,26600,24400,34550,18650,26600,25223.05,0.69,0,-22175,27833,27216,26733,26116,25633,26975,25875,575,7950,2500,17020,50,1,23008904,5637,118.93,2.61,12,2.39,206.00,9393.00,31650,20250218,-22.59,12310,20240411,99.03,31650,-22.59,20250218,19150,27.94,20250106,31650,-22.59,20250218,12310,99.03,20240411,2.13,N,077970,2500,575 억,,158460,N,N,884,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 160702 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25350 850 2 3.47 10471932525 420779 49.18 24500 25600 23950 31850 17150 24500 24886.36 0.75 0 30279 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5833 123.06 2.70 12 1.83 206.00 9393.00 31650 20250218 -19.91 12310 20240411 105.93 31650 -19.91 20250218 19150 32.38 20250106 31650 -19.91 20250218 12310 105.93 20240411 2.20 N 077970 2500 575 억 172056 N N 2284 N 00 N
3 20250321 150647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25350 850 2 3.47 9886533925 397699 46.49 24500 25600 23950 31850 17150 24500 24859.56 0.75 0 31475 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5833 123.06 2.70 12 1.73 206.00 9393.00 31650 20250218 -19.91 12310 20240411 105.93 31650 -19.91 20250218 19150 32.38 20250106 31650 -19.91 20250218 12310 105.93 20240411 2.20 N 077970 2500 575 억 172056 N N 42 N 00 N
4 20250321 140647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25300 800 2 3.27 9045281325 364433 42.60 24500 25600 23950 31850 17150 24500 24820.37 0.75 0 34461 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5821 122.82 2.69 12 1.58 206.00 9393.00 31650 20250218 -20.06 12310 20240411 105.52 31650 -20.06 20250218 19150 32.11 20250106 31650 -20.06 20250218 12310 105.52 20240411 2.20 N 077970 2500 575 억 172056 N N 42 N 00 N
5 20250321 130647 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25350 850 2 3.47 7910933700 319606 37.36 24500 25600 23950 31850 17150 24500 24752.34 0.75 0 25064 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5833 123.06 2.70 12 1.39 206.00 9393.00 31650 20250218 -19.91 12310 20240411 105.93 31650 -19.91 20250218 19150 32.38 20250106 31650 -19.91 20250218 12310 105.93 20240411 2.20 N 077970 2500 575 억 172056 N N 42 N 00 N
6 20250321 120649 55 60.00 KOSPI 기계·장비 N N N Y 60 N 25400 900 2 3.67 6532710825 265515 31.04 24500 25450 23950 31850 17150 24500 24604.02 0.75 0 9597 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5844 123.30 2.70 12 1.15 206.00 9393.00 31650 20250218 -19.75 12310 20240411 106.34 31650 -19.75 20250218 19150 32.64 20250106 31650 -19.75 20250218 12310 106.34 20240411 2.20 N 077970 2500 575 억 172056 N N 42 N 00 N
7 20250321 110648 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24950 450 2 1.84 4749301450 194688 22.76 24500 25000 23950 31850 17150 24500 24394.29 0.75 0 372 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5741 121.12 2.66 12 0.85 206.00 9393.00 31650 20250218 -21.17 12310 20240411 102.68 31650 -21.17 20250218 19150 30.29 20250106 31650 -21.17 20250218 12310 102.68 20240411 2.20 N 077970 2500 575 억 172056 N N 42 N 00 N
8 20250321 100648 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24150 -350 5 -1.43 3115559825 128053 14.97 24500 24750 23950 31850 17150 24500 24329.91 0.75 0 -17570 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5557 117.23 2.57 12 0.56 206.00 9393.00 31650 20250218 -23.70 12310 20240411 96.18 31650 -23.70 20250218 19150 26.11 20250106 31650 -23.70 20250218 12310 96.18 20240411 2.20 N 077970 2500 575 억 172056 N N 42 N 00 N
9 20250321 090651 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24050 -450 5 -1.84 752331150 31087 3.63 24500 24500 24000 31850 17150 24500 24198.44 0.75 0 6869 27666 26082 25016 23432 22366 25550 22900 575 7350 2500 15680 50 1 23008904 5534 116.75 2.56 12 0.14 206.00 9393.00 31650 20250218 -24.01 12310 20240411 95.37 31650 -24.01 20250218 19150 25.59 20250106 31650 -24.01 20250218 12310 95.37 20240411 2.20 N 077970 2500 575 억 172056 N N 42 N 00 N
10 20250320 160940 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24500 -2100 5 -7.89 20882288775 839365 214.11 26600 26600 23950 34550 18650 26600 24879.63 0.69 0 5378 27833 27216 26733 26116 25633 26975 25875 575 7950 2500 17020 50 1 23008904 5637 118.93 2.61 12 3.65 206.00 9393.00 31650 20250218 -22.59 12310 20240411 99.03 31650 -22.59 20250218 19150 27.94 20250106 31650 -22.59 20250218 12310 99.03 20240411 2.13 N 077970 2500 575 억 158460 N N 42 N 00 N
11 20250320 150646 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24200 -2400 5 -9.02 19656414650 788899 201.23 26600 26600 23950 34550 18650 26600 24916.13 0.69 0 9696 27833 27216 26733 26116 25633 26975 25875 575 7950 2500 17020 50 1 23008904 5568 117.48 2.58 12 3.43 206.00 9393.00 31650 20250218 -23.54 12310 20240411 96.59 31650 -23.54 20250218 19150 26.37 20250106 31650 -23.54 20250218 12310 96.59 20240411 2.13 N 077970 2500 575 억 158460 N N 884 N 00 N
12 20250320 140649 55 60.00 KOSPI 기계·장비 N N N Y 60 N 24500 -2100 5 -7.89 13863606450 549637 140.20 26600 26600 24400 34550 18650 26600 25223.05 0.69 0 -22175 27833 27216 26733 26116 25633 26975 25875 575 7950 2500 17020 50 1 23008904 5637 118.93 2.61 12 2.39 206.00 9393.00 31650 20250218 -22.59 12310 20240411 99.03 31650 -22.59 20250218 19150 27.94 20250106 31650 -22.59 20250218 12310 99.03 20240411 2.13 N 077970 2500 575 억 158460 N N 884 N 00 N