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
049800/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
20250312,160516,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-20,5,-0.98,3588415,1779,26.43,2010,2035,2010,2645,1425,2035,2017.10,1.33,0,-112,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,403,6.65,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266077,N,N,22,N,00,N
20250312,150516,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-10,5,-0.49,3473560,1722,25.58,2010,2035,2010,2645,1425,2035,2017.17,1.33,0,-115,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,405,6.68,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,N,00,N
20250312,140515,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-20,5,-0.98,2705040,1340,19.91,2010,2035,2010,2645,1425,2035,2018.69,1.33,0,-115,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,403,6.65,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,N,00,N
20250312,130516,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-10,5,-0.49,1731980,858,12.75,2010,2035,2010,2645,1425,2035,2018.62,1.33,0,-83,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,405,6.68,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,N,00,N
20250312,120517,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,-15,5,-0.74,1418380,703,10.44,2010,2035,2010,2645,1425,2035,2017.61,1.33,0,-47,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,404,6.67,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,N,00,N
20250312,110513,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-10,5,-0.49,1272665,631,9.37,2010,2035,2010,2645,1425,2035,2016.90,1.33,0,-47,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,405,6.68,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,N,00,N
20250312,100516,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,-5,5,-0.25,1213955,602,8.94,2010,2035,2010,2645,1425,2035,2016.54,1.33,0,-47,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,406,6.70,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,N,00,N
20250312,090517,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,0,3,0.00,653275,325,4.83,2010,2035,2010,2645,1425,2035,2010.08,1.33,0,-47,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,407,6.72,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,N,00,N
20250311,160510,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,15,2,0.74,13605305,6731,56.43,2020,2040,2000,2625,1415,2020,2021.29,1.33,0,-37,2040,2030,2020,2010,2000,2030,2010,100,605,500,1450,5,1,20000000,407,6.72,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.10,N,049800,500,100 억,,266132,N,N,3,N,00,N
20250311,150513,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,5,2,0.25,12266770,6070,50.88,2020,2040,2000,2625,1415,2020,2020.88,1.33,0,-127,2040,2030,2020,2010,2000,2030,2010,100,605,500,1450,5,1,20000000,405,6.68,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,266132,N,N,3,N,00,N
20250311,140514,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,20,2,0.99,11042690,5467,45.83,2020,2040,2000,2625,1415,2020,2019.88,1.33,0,-127,2040,2030,2020,2010,2000,2030,2010,100,605,500,1450,5,1,20000000,408,6.73,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.15,1845,20241209,10.57,2180,-6.42,20250121,1950,4.62,20250203,3195,-36.15,20240417,1845,10.57,20241209,1.10,N,049800,500,100 억,,266132,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 20250312 160516 57 100.00 KOSPI 기계·장비 N N N N N 2015 -20 5 -0.98 3588415 1779 26.43 2010 2035 2010 2645 1425 2035 2017.10 1.33 0 -112 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 403 6.65 0.38 12 0.01 303.00 5321.00 3195 20240417 -36.93 1845 20241209 9.21 2180 -7.57 20250121 1950 3.33 20250203 3195 -36.93 20240417 1845 9.21 20241209 1.10 N 049800 500 100 억 266077 N N 22 N 00 N
3 20250312 150516 57 100.00 KOSPI 기계·장비 N N N N N 2025 -10 5 -0.49 3473560 1722 25.58 2010 2035 2010 2645 1425 2035 2017.17 1.33 0 -115 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 405 6.68 0.38 12 0.01 303.00 5321.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.10 N 049800 500 100 억 266077 N N 3 N 00 N
4 20250312 140515 57 100.00 KOSPI 기계·장비 N N N N N 2015 -20 5 -0.98 2705040 1340 19.91 2010 2035 2010 2645 1425 2035 2018.69 1.33 0 -115 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 403 6.65 0.38 12 0.01 303.00 5321.00 3195 20240417 -36.93 1845 20241209 9.21 2180 -7.57 20250121 1950 3.33 20250203 3195 -36.93 20240417 1845 9.21 20241209 1.10 N 049800 500 100 억 266077 N N 3 N 00 N
5 20250312 130516 57 100.00 KOSPI 기계·장비 N N N N N 2025 -10 5 -0.49 1731980 858 12.75 2010 2035 2010 2645 1425 2035 2018.62 1.33 0 -83 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 405 6.68 0.38 12 0.00 303.00 5321.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.10 N 049800 500 100 억 266077 N N 3 N 00 N
6 20250312 120517 57 100.00 KOSPI 기계·장비 N N N N N 2020 -15 5 -0.74 1418380 703 10.44 2010 2035 2010 2645 1425 2035 2017.61 1.33 0 -47 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 404 6.67 0.38 12 0.00 303.00 5321.00 3195 20240417 -36.78 1845 20241209 9.49 2180 -7.34 20250121 1950 3.59 20250203 3195 -36.78 20240417 1845 9.49 20241209 1.10 N 049800 500 100 억 266077 N N 3 N 00 N
7 20250312 110513 57 100.00 KOSPI 기계·장비 N N N N N 2025 -10 5 -0.49 1272665 631 9.37 2010 2035 2010 2645 1425 2035 2016.90 1.33 0 -47 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 405 6.68 0.38 12 0.00 303.00 5321.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.10 N 049800 500 100 억 266077 N N 3 N 00 N
8 20250312 100516 57 100.00 KOSPI 기계·장비 N N N N N 2030 -5 5 -0.25 1213955 602 8.94 2010 2035 2010 2645 1425 2035 2016.54 1.33 0 -47 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 406 6.70 0.38 12 0.00 303.00 5321.00 3195 20240417 -36.46 1845 20241209 10.03 2180 -6.88 20250121 1950 4.10 20250203 3195 -36.46 20240417 1845 10.03 20241209 1.10 N 049800 500 100 억 266077 N N 3 N 00 N
9 20250312 090517 57 100.00 KOSPI 기계·장비 N N N N N 2035 0 3 0.00 653275 325 4.83 2010 2035 2010 2645 1425 2035 2010.08 1.33 0 -47 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 5 1 20000000 407 6.72 0.38 12 0.00 303.00 5321.00 3195 20240417 -36.31 1845 20241209 10.30 2180 -6.65 20250121 1950 4.36 20250203 3195 -36.31 20240417 1845 10.30 20241209 1.10 N 049800 500 100 억 266077 N N 3 N 00 N
10 20250311 160510 57 100.00 KOSPI 기계·장비 N N N N N 2035 15 2 0.74 13605305 6731 56.43 2020 2040 2000 2625 1415 2020 2021.29 1.33 0 -37 2040 2030 2020 2010 2000 2030 2010 100 605 500 1450 5 1 20000000 407 6.72 0.38 12 0.03 303.00 5321.00 3195 20240417 -36.31 1845 20241209 10.30 2180 -6.65 20250121 1950 4.36 20250203 3195 -36.31 20240417 1845 10.30 20241209 1.10 N 049800 500 100 억 266132 N N 3 N 00 N
11 20250311 150513 57 100.00 KOSPI 기계·장비 N N N N N 2025 5 2 0.25 12266770 6070 50.88 2020 2040 2000 2625 1415 2020 2020.88 1.33 0 -127 2040 2030 2020 2010 2000 2030 2010 100 605 500 1450 5 1 20000000 405 6.68 0.38 12 0.03 303.00 5321.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.10 N 049800 500 100 억 266132 N N 3 N 00 N
12 20250311 140514 57 100.00 KOSPI 기계·장비 N N N N N 2040 20 2 0.99 11042690 5467 45.83 2020 2040 2000 2625 1415 2020 2019.88 1.33 0 -127 2040 2030 2020 2010 2000 2030 2010 100 605 500 1450 5 1 20000000 408 6.73 0.38 12 0.03 303.00 5321.00 3195 20240417 -36.15 1845 20241209 10.57 2180 -6.42 20250121 1950 4.62 20250203 3195 -36.15 20240417 1845 10.57 20241209 1.10 N 049800 500 100 억 266132 N N 3 N 00 N