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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3000,-125,5,-4.00,724039123,237982,333.32,3145,3155,2975,4060,2190,3125,3042.43,8.55,0,42902,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,660,85.71,0.48,12,1.08,35.00,6253.00,9700,20240319,-69.07,2475,20241223,21.21,3365,-10.85,20250226,2575,16.50,20250102,9700,-69.07,20240319,2475,21.21,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250307,150246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3020,-105,5,-3.36,579049183,189582,265.53,3145,3155,2975,4060,2190,3125,3054.35,8.55,0,35729,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,664,86.29,0.48,12,0.86,35.00,6253.00,9700,20240319,-68.87,2475,20241223,22.02,3365,-10.25,20250226,2575,17.28,20250102,9700,-68.87,20240319,2475,22.02,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250307,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3095,-30,5,-0.96,212563959,68280,95.63,3145,3155,3075,4060,2190,3125,3113.12,8.55,0,-12094,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,681,88.43,0.49,12,0.31,35.00,6253.00,9700,20240319,-68.09,2475,20241223,25.05,3365,-8.02,20250226,2575,20.19,20250102,9700,-68.09,20240319,2475,25.05,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250307,130245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,-10,5,-0.32,138946749,44510,62.34,3145,3155,3100,4060,2190,3125,3121.70,8.55,0,3166,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,685,89.00,0.50,12,0.20,35.00,6253.00,9700,20240319,-67.89,2475,20241223,25.86,3365,-7.43,20250226,2575,20.97,20250102,9700,-67.89,20240319,2475,25.86,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250307,120245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,5,2,0.16,121813389,39005,54.63,3145,3155,3100,4060,2190,3125,3123.02,8.55,0,804,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,689,89.43,0.50,12,0.18,35.00,6253.00,9700,20240319,-67.73,2475,20241223,26.46,3365,-6.98,20250226,2575,21.55,20250102,9700,-67.73,20240319,2475,26.46,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250307,110244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,10,2,0.32,61755509,19780,27.70,3145,3155,3100,4060,2190,3125,3122.12,8.55,0,15,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,690,89.57,0.50,12,0.09,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250307,100244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3140,15,2,0.48,50887669,16312,22.85,3145,3155,3100,4060,2190,3125,3119.65,8.55,0,903,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,691,89.71,0.50,12,0.07,35.00,6253.00,9700,20240319,-67.63,2475,20241223,26.87,3365,-6.69,20250226,2575,21.94,20250102,9700,-67.63,20240319,2475,26.87,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250307,090246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,0,3,0.00,2888885,923,1.29,3145,3145,3125,4060,2190,3125,3129.89,8.55,0,503,3228,3176,3148,3096,3068,3162,3082,110,935,500,1930,5,1,22000000,688,89.29,0.50,12,0.00,35.00,6253.00,9700,20240319,-67.78,2475,20241223,26.26,3365,-7.13,20250226,2575,21.36,20250102,9700,-67.78,20240319,2475,26.26,20241223,1.87,N,010660,500,110 억,,1880667,N,N,2,N,00,N
20250306,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3125,-35,5,-1.11,223592504,71245,105.44,3160,3200,3120,4105,2215,3160,3138.36,8.63,0,-14900,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,688,89.29,0.50,12,0.32,35.00,6253.00,9700,20240319,-67.78,2475,20241223,26.26,3365,-7.13,20250226,2575,21.36,20250102,9700,-67.78,20240319,2475,26.26,20241223,1.92,N,010660,500,110 억,,1898109,N,N,2,N,00,N
20250306,150244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3130,-30,5,-0.95,206112480,65658,97.17,3160,3200,3120,4105,2215,3160,3139.18,8.63,0,-13946,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,689,89.43,0.50,12,0.30,35.00,6253.00,9700,20240319,-67.73,2475,20241223,26.46,3365,-6.98,20250226,2575,21.55,20250102,9700,-67.73,20240319,2475,26.46,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,N,00,N
20250306,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,-25,5,-0.79,187070550,59561,88.15,3160,3200,3120,4105,2215,3160,3140.82,8.63,0,-13812,3206,3182,3141,3117,3076,3195,3130,110,945,500,1950,5,1,22000000,690,89.57,0.50,12,0.27,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3365,-6.84,20250226,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.92,N,010660,500,110 억,,1898109,N,N,10,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 20250307 160244 57 100.00 KOSPI 기계·장비 N N N N N 3000 -125 5 -4.00 724039123 237982 333.32 3145 3155 2975 4060 2190 3125 3042.43 8.55 0 42902 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 660 85.71 0.48 12 1.08 35.00 6253.00 9700 20240319 -69.07 2475 20241223 21.21 3365 -10.85 20250226 2575 16.50 20250102 9700 -69.07 20240319 2475 21.21 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
3 20250307 150246 57 100.00 KOSPI 기계·장비 N N N N N 3020 -105 5 -3.36 579049183 189582 265.53 3145 3155 2975 4060 2190 3125 3054.35 8.55 0 35729 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 664 86.29 0.48 12 0.86 35.00 6253.00 9700 20240319 -68.87 2475 20241223 22.02 3365 -10.25 20250226 2575 17.28 20250102 9700 -68.87 20240319 2475 22.02 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
4 20250307 140244 57 100.00 KOSPI 기계·장비 N N N N N 3095 -30 5 -0.96 212563959 68280 95.63 3145 3155 3075 4060 2190 3125 3113.12 8.55 0 -12094 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 681 88.43 0.49 12 0.31 35.00 6253.00 9700 20240319 -68.09 2475 20241223 25.05 3365 -8.02 20250226 2575 20.19 20250102 9700 -68.09 20240319 2475 25.05 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
5 20250307 130245 57 100.00 KOSPI 기계·장비 N N N N N 3115 -10 5 -0.32 138946749 44510 62.34 3145 3155 3100 4060 2190 3125 3121.70 8.55 0 3166 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 685 89.00 0.50 12 0.20 35.00 6253.00 9700 20240319 -67.89 2475 20241223 25.86 3365 -7.43 20250226 2575 20.97 20250102 9700 -67.89 20240319 2475 25.86 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
6 20250307 120245 57 100.00 KOSPI 기계·장비 N N N N N 3130 5 2 0.16 121813389 39005 54.63 3145 3155 3100 4060 2190 3125 3123.02 8.55 0 804 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 689 89.43 0.50 12 0.18 35.00 6253.00 9700 20240319 -67.73 2475 20241223 26.46 3365 -6.98 20250226 2575 21.55 20250102 9700 -67.73 20240319 2475 26.46 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
7 20250307 110244 57 100.00 KOSPI 기계·장비 N N N N N 3135 10 2 0.32 61755509 19780 27.70 3145 3155 3100 4060 2190 3125 3122.12 8.55 0 15 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 690 89.57 0.50 12 0.09 35.00 6253.00 9700 20240319 -67.68 2475 20241223 26.67 3365 -6.84 20250226 2575 21.75 20250102 9700 -67.68 20240319 2475 26.67 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
8 20250307 100244 57 100.00 KOSPI 기계·장비 N N N N N 3140 15 2 0.48 50887669 16312 22.85 3145 3155 3100 4060 2190 3125 3119.65 8.55 0 903 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 691 89.71 0.50 12 0.07 35.00 6253.00 9700 20240319 -67.63 2475 20241223 26.87 3365 -6.69 20250226 2575 21.94 20250102 9700 -67.63 20240319 2475 26.87 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
9 20250307 090246 57 100.00 KOSPI 기계·장비 N N N N N 3125 0 3 0.00 2888885 923 1.29 3145 3145 3125 4060 2190 3125 3129.89 8.55 0 503 3228 3176 3148 3096 3068 3162 3082 110 935 500 1930 5 1 22000000 688 89.29 0.50 12 0.00 35.00 6253.00 9700 20240319 -67.78 2475 20241223 26.26 3365 -7.13 20250226 2575 21.36 20250102 9700 -67.78 20240319 2475 26.26 20241223 1.87 N 010660 500 110 억 1880667 N N 2 N 00 N
10 20250306 160244 57 100.00 KOSPI 기계·장비 N N N N N 3125 -35 5 -1.11 223592504 71245 105.44 3160 3200 3120 4105 2215 3160 3138.36 8.63 0 -14900 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 688 89.29 0.50 12 0.32 35.00 6253.00 9700 20240319 -67.78 2475 20241223 26.26 3365 -7.13 20250226 2575 21.36 20250102 9700 -67.78 20240319 2475 26.26 20241223 1.92 N 010660 500 110 억 1898109 N N 2 N 00 N
11 20250306 150244 57 100.00 KOSPI 기계·장비 N N N N N 3130 -30 5 -0.95 206112480 65658 97.17 3160 3200 3120 4105 2215 3160 3139.18 8.63 0 -13946 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 689 89.43 0.50 12 0.30 35.00 6253.00 9700 20240319 -67.73 2475 20241223 26.46 3365 -6.98 20250226 2575 21.55 20250102 9700 -67.73 20240319 2475 26.46 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N
12 20250306 140244 57 100.00 KOSPI 기계·장비 N N N N N 3135 -25 5 -0.79 187070550 59561 88.15 3160 3200 3120 4105 2215 3160 3140.82 8.63 0 -13812 3206 3182 3141 3117 3076 3195 3130 110 945 500 1950 5 1 22000000 690 89.57 0.50 12 0.27 35.00 6253.00 9700 20240319 -67.68 2475 20241223 26.67 3365 -6.84 20250226 2575 21.75 20250102 9700 -67.68 20240319 2475 26.67 20241223 1.92 N 010660 500 110 억 1898109 N N 10 N 00 N