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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000490/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
20250312,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12190,360,2,3.04,8730642500,709751,207.07,12200,12670,12070,15370,8290,11830,12301.06,3.92,0,95814,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3126,17.87,0.69,12,2.77,682.00,17666.00,15880,20250213,-23.24,7850,20241115,55.29,15880,-23.24,20250213,9280,31.36,20250102,15880,-23.24,20250213,7850,55.29,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12230,400,2,3.38,8466113765,688070,200.74,12200,12670,12070,15370,8290,11830,12304.15,3.92,0,95455,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3136,17.93,0.69,12,2.68,682.00,17666.00,15880,20250213,-22.98,7850,20241115,55.80,15880,-22.98,20250213,9280,31.79,20250102,15880,-22.98,20250213,7850,55.80,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12310,480,2,4.06,7676924780,623677,181.96,12200,12670,12070,15370,8290,11830,12309.14,3.92,0,105712,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3156,18.05,0.70,12,2.43,682.00,17666.00,15880,20250213,-22.48,7850,20241115,56.82,15880,-22.48,20250213,9280,32.65,20250102,15880,-22.48,20250213,7850,56.82,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12350,520,2,4.40,6906948610,561147,163.71,12200,12670,12070,15370,8290,11830,12308.63,3.92,0,92633,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3167,18.11,0.70,12,2.19,682.00,17666.00,15880,20250213,-22.23,7850,20241115,57.32,15880,-22.23,20250213,9280,33.08,20250102,15880,-22.23,20250213,7850,57.32,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,650,2,5.49,6250891655,508375,148.32,12200,12670,12070,15370,8290,11830,12295.83,3.92,0,78826,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3200,18.30,0.71,12,1.98,682.00,17666.00,15880,20250213,-21.41,7850,20241115,58.98,15880,-21.41,20250213,9280,34.48,20250102,15880,-21.41,20250213,7850,58.98,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12340,510,2,4.31,4291937800,351697,102.61,12200,12370,12070,15370,8290,11830,12203.51,3.92,0,34454,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3164,18.09,0.70,12,1.37,682.00,17666.00,15880,20250213,-22.29,7850,20241115,57.20,15880,-22.29,20250213,9280,32.97,20250102,15880,-22.29,20250213,7850,57.20,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,370,2,3.13,3095748220,254327,74.20,12200,12270,12070,15370,8290,11830,12172.31,3.92,0,9130,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3128,17.89,0.69,12,0.99,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12170,340,2,2.87,370656590,30403,8.87,12200,12220,12120,15370,8290,11830,12191.45,3.92,0,-9203,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3120,17.84,0.69,12,0.12,682.00,17666.00,15880,20250213,-23.36,7850,20241115,55.03,15880,-23.36,20250213,9280,31.14,20250102,15880,-23.36,20250213,7850,55.03,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250311,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11830,80,2,0.68,3996709390,339243,143.87,11540,11960,11350,15270,8230,11750,11781.25,3.81,0,-5794,12023,11886,11723,11586,11423,11805,11505,256,3520,1000,8690,10,1,25640788,3033,17.35,0.67,12,1.32,682.00,17666.00,15880,20250213,-25.50,7850,20241115,50.70,15880,-25.50,20250213,9280,27.48,20250102,15880,-25.50,20250213,7850,50.70,20241115,5.06,N,000490,1000,256 억,,977849,N,N,2,N,00,N
20250311,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11850,100,2,0.85,3700696570,314251,133.27,11540,11960,11350,15270,8230,11750,11776.24,3.81,0,-20504,12023,11886,11723,11586,11423,11805,11505,256,3520,1000,8690,10,1,25640788,3038,17.38,0.67,12,1.23,682.00,17666.00,15880,20250213,-25.38,7850,20241115,50.96,15880,-25.38,20250213,9280,27.69,20250102,15880,-25.38,20250213,7850,50.96,20241115,5.06,N,000490,1000,256 억,,977849,N,N,44,N,00,N
20250311,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11900,150,2,1.28,3257386150,277065,117.50,11540,11950,11350,15270,8230,11750,11756.76,3.81,0,-22449,12023,11886,11723,11586,11423,11805,11505,256,3520,1000,8690,10,1,25640788,3051,17.45,0.67,12,1.08,682.00,17666.00,15880,20250213,-25.06,7850,20241115,51.59,15880,-25.06,20250213,9280,28.23,20250102,15880,-25.06,20250213,7850,51.59,20241115,5.06,N,000490,1000,256 억,,977849,N,N,44,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 20250312 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12190 360 2 3.04 8730642500 709751 207.07 12200 12670 12070 15370 8290 11830 12301.06 3.92 0 95814 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3126 17.87 0.69 12 2.77 682.00 17666.00 15880 20250213 -23.24 7850 20241115 55.29 15880 -23.24 20250213 9280 31.36 20250102 15880 -23.24 20250213 7850 55.29 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
3 20250312 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12230 400 2 3.38 8466113765 688070 200.74 12200 12670 12070 15370 8290 11830 12304.15 3.92 0 95455 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3136 17.93 0.69 12 2.68 682.00 17666.00 15880 20250213 -22.98 7850 20241115 55.80 15880 -22.98 20250213 9280 31.79 20250102 15880 -22.98 20250213 7850 55.80 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
4 20250312 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12310 480 2 4.06 7676924780 623677 181.96 12200 12670 12070 15370 8290 11830 12309.14 3.92 0 105712 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3156 18.05 0.70 12 2.43 682.00 17666.00 15880 20250213 -22.48 7850 20241115 56.82 15880 -22.48 20250213 9280 32.65 20250102 15880 -22.48 20250213 7850 56.82 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
5 20250312 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12350 520 2 4.40 6906948610 561147 163.71 12200 12670 12070 15370 8290 11830 12308.63 3.92 0 92633 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3167 18.11 0.70 12 2.19 682.00 17666.00 15880 20250213 -22.23 7850 20241115 57.32 15880 -22.23 20250213 9280 33.08 20250102 15880 -22.23 20250213 7850 57.32 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
6 20250312 120107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12480 650 2 5.49 6250891655 508375 148.32 12200 12670 12070 15370 8290 11830 12295.83 3.92 0 78826 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3200 18.30 0.71 12 1.98 682.00 17666.00 15880 20250213 -21.41 7850 20241115 58.98 15880 -21.41 20250213 9280 34.48 20250102 15880 -21.41 20250213 7850 58.98 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
7 20250312 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12340 510 2 4.31 4291937800 351697 102.61 12200 12370 12070 15370 8290 11830 12203.51 3.92 0 34454 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3164 18.09 0.70 12 1.37 682.00 17666.00 15880 20250213 -22.29 7850 20241115 57.20 15880 -22.29 20250213 9280 32.97 20250102 15880 -22.29 20250213 7850 57.20 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
8 20250312 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12200 370 2 3.13 3095748220 254327 74.20 12200 12270 12070 15370 8290 11830 12172.31 3.92 0 9130 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3128 17.89 0.69 12 0.99 682.00 17666.00 15880 20250213 -23.17 7850 20241115 55.41 15880 -23.17 20250213 9280 31.47 20250102 15880 -23.17 20250213 7850 55.41 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
9 20250312 090107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12170 340 2 2.87 370656590 30403 8.87 12200 12220 12120 15370 8290 11830 12191.45 3.92 0 -9203 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3120 17.84 0.69 12 0.12 682.00 17666.00 15880 20250213 -23.36 7850 20241115 55.03 15880 -23.36 20250213 9280 31.14 20250102 15880 -23.36 20250213 7850 55.03 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
10 20250311 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11830 80 2 0.68 3996709390 339243 143.87 11540 11960 11350 15270 8230 11750 11781.25 3.81 0 -5794 12023 11886 11723 11586 11423 11805 11505 256 3520 1000 8690 10 1 25640788 3033 17.35 0.67 12 1.32 682.00 17666.00 15880 20250213 -25.50 7850 20241115 50.70 15880 -25.50 20250213 9280 27.48 20250102 15880 -25.50 20250213 7850 50.70 20241115 5.06 N 000490 1000 256 억 977849 N N 2 N 00 N
11 20250311 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11850 100 2 0.85 3700696570 314251 133.27 11540 11960 11350 15270 8230 11750 11776.24 3.81 0 -20504 12023 11886 11723 11586 11423 11805 11505 256 3520 1000 8690 10 1 25640788 3038 17.38 0.67 12 1.23 682.00 17666.00 15880 20250213 -25.38 7850 20241115 50.96 15880 -25.38 20250213 9280 27.69 20250102 15880 -25.38 20250213 7850 50.96 20241115 5.06 N 000490 1000 256 억 977849 N N 44 N 00 N
12 20250311 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11900 150 2 1.28 3257386150 277065 117.50 11540 11950 11350 15270 8230 11750 11756.76 3.81 0 -22449 12023 11886 11723 11586 11423 11805 11505 256 3520 1000 8690 10 1 25640788 3051 17.45 0.67 12 1.08 682.00 17666.00 15880 20250213 -25.06 7850 20241115 51.59 15880 -25.06 20250213 9280 28.23 20250102 15880 -25.06 20250213 7850 51.59 20241115 5.06 N 000490 1000 256 억 977849 N N 44 N 00 N