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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12390,-60,5,-0.48,5512750795,452460,149.29,12350,12500,11860,16180,8720,12450,12183.47,4.41,0,-56662,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3177,18.17,0.70,12,1.76,682.00,17666.00,15880,20250213,-21.98,7850,20241115,57.83,15880,-21.98,20250213,9280,33.51,20250102,15880,-21.98,20250213,7850,57.83,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,30,N,00,N
20250318,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12340,-110,5,-0.88,5318222505,436725,144.09,12350,12500,11860,16180,8720,12450,12177.40,4.41,0,-58650,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3164,18.09,0.70,12,1.70,682.00,17666.00,15880,20250213,-22.29,7850,20241115,57.20,15880,-22.29,20250213,9280,32.97,20250102,15880,-22.29,20250213,7850,57.20,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N
20250318,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-90,5,-0.72,4420016620,364317,120.20,12350,12400,11860,16180,8720,12450,12132.19,4.41,0,-47598,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3169,18.12,0.70,12,1.42,682.00,17666.00,15880,20250213,-22.17,7850,20241115,57.45,15880,-22.17,20250213,9280,33.19,20250102,15880,-22.17,20250213,7850,57.45,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N
20250318,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12150,-300,5,-2.41,3619685675,299044,98.67,12350,12350,11860,16180,8720,12450,12103.99,4.41,0,-46599,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3115,17.82,0.69,12,1.17,682.00,17666.00,15880,20250213,-23.49,7850,20241115,54.78,15880,-23.49,20250213,9280,30.93,20250102,15880,-23.49,20250213,7850,54.78,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N
20250318,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12020,-430,5,-3.45,3070202305,253461,83.63,12350,12350,11860,16180,8720,12450,12112.89,4.41,0,-37702,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3082,17.62,0.68,12,0.99,682.00,17666.00,15880,20250213,-24.31,7850,20241115,53.12,15880,-24.31,20250213,9280,29.53,20250102,15880,-24.31,20250213,7850,53.12,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N
20250318,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12080,-370,5,-2.97,2736080685,225755,74.49,12350,12350,11860,16180,8720,12450,12119.44,4.41,0,-34362,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3097,17.71,0.68,12,0.88,682.00,17666.00,15880,20250213,-23.93,7850,20241115,53.89,15880,-23.93,20250213,9280,30.17,20250102,15880,-23.93,20250213,7850,53.89,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N
20250318,100108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12210,-240,5,-1.93,2149214325,177517,58.57,12350,12350,11860,16180,8720,12450,12106.76,4.41,0,-25930,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3131,17.90,0.69,12,0.69,682.00,17666.00,15880,20250213,-23.11,7850,20241115,55.54,15880,-23.11,20250213,9280,31.57,20250102,15880,-23.11,20250213,7850,55.54,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N
20250318,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-150,5,-1.20,126156360,10240,3.38,12350,12350,12250,16180,8720,12450,12317.76,4.41,0,-3220,12863,12656,12363,12156,11863,12760,12260,256,3730,1000,9210,10,1,25640788,3154,18.04,0.70,12,0.04,682.00,17666.00,15880,20250213,-22.54,7850,20241115,56.69,15880,-22.54,20250213,9280,32.54,20250102,15880,-22.54,20250213,7850,56.69,20241115,4.62,N,000490,1000,256 억,,1130063,N,N,50,N,00,N
20250317,160108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12450,250,2,2.05,3718279465,299746,127.20,12180,12570,12070,15860,8540,12200,12404.90,4.33,0,20069,12533,12366,12193,12026,11853,12280,11940,256,3660,1000,9020,10,1,25640788,3192,18.26,0.70,12,1.17,682.00,17666.00,15880,20250213,-21.60,7850,20241115,58.60,15880,-21.60,20250213,9280,34.16,20250102,15880,-21.60,20250213,7850,58.60,20241115,4.67,N,000490,1000,256 억,,1110025,N,N,50,N,00,N
20250317,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12440,240,2,1.97,3508013050,282815,120.01,12180,12570,12070,15860,8540,12200,12404.13,4.33,0,19592,12533,12366,12193,12026,11853,12280,11940,256,3660,1000,9020,10,1,25640788,3190,18.24,0.70,12,1.10,682.00,17666.00,15880,20250213,-21.66,7850,20241115,58.47,15880,-21.66,20250213,9280,34.05,20250102,15880,-21.66,20250213,7850,58.47,20241115,4.67,N,000490,1000,256 억,,1110025,N,N,178,N,00,N
20250317,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12470,270,2,2.21,3272820010,263942,112.00,12180,12570,12070,15860,8540,12200,12400.00,4.33,0,22289,12533,12366,12193,12026,11853,12280,11940,256,3660,1000,9020,10,1,25640788,3197,18.28,0.71,12,1.03,682.00,17666.00,15880,20250213,-21.47,7850,20241115,58.85,15880,-21.47,20250213,9280,34.38,20250102,15880,-21.47,20250213,7850,58.85,20241115,4.67,N,000490,1000,256 억,,1110025,N,N,178,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 20250318 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12390 -60 5 -0.48 5512750795 452460 149.29 12350 12500 11860 16180 8720 12450 12183.47 4.41 0 -56662 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3177 18.17 0.70 12 1.76 682.00 17666.00 15880 20250213 -21.98 7850 20241115 57.83 15880 -21.98 20250213 9280 33.51 20250102 15880 -21.98 20250213 7850 57.83 20241115 4.62 N 000490 1000 256 억 1130063 N N 30 N 00 N
3 20250318 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12340 -110 5 -0.88 5318222505 436725 144.09 12350 12500 11860 16180 8720 12450 12177.40 4.41 0 -58650 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3164 18.09 0.70 12 1.70 682.00 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 4.62 N 000490 1000 256 억 1130063 N N 50 N 00 N
4 20250318 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12360 -90 5 -0.72 4420016620 364317 120.20 12350 12400 11860 16180 8720 12450 12132.19 4.41 0 -47598 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3169 18.12 0.70 12 1.42 682.00 17666.00 15880 20250213 -22.17 7850 20241115 57.45 15880 -22.17 20250213 9280 33.19 20250102 15880 -22.17 20250213 7850 57.45 20241115 4.62 N 000490 1000 256 억 1130063 N N 50 N 00 N
5 20250318 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12150 -300 5 -2.41 3619685675 299044 98.67 12350 12350 11860 16180 8720 12450 12103.99 4.41 0 -46599 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3115 17.82 0.69 12 1.17 682.00 17666.00 15880 20250213 -23.49 7850 20241115 54.78 15880 -23.49 20250213 9280 30.93 20250102 15880 -23.49 20250213 7850 54.78 20241115 4.62 N 000490 1000 256 억 1130063 N N 50 N 00 N
6 20250318 120107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12020 -430 5 -3.45 3070202305 253461 83.63 12350 12350 11860 16180 8720 12450 12112.89 4.41 0 -37702 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3082 17.62 0.68 12 0.99 682.00 17666.00 15880 20250213 -24.31 7850 20241115 53.12 15880 -24.31 20250213 9280 29.53 20250102 15880 -24.31 20250213 7850 53.12 20241115 4.62 N 000490 1000 256 억 1130063 N N 50 N 00 N
7 20250318 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12080 -370 5 -2.97 2736080685 225755 74.49 12350 12350 11860 16180 8720 12450 12119.44 4.41 0 -34362 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3097 17.71 0.68 12 0.88 682.00 17666.00 15880 20250213 -23.93 7850 20241115 53.89 15880 -23.93 20250213 9280 30.17 20250102 15880 -23.93 20250213 7850 53.89 20241115 4.62 N 000490 1000 256 억 1130063 N N 50 N 00 N
8 20250318 100108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12210 -240 5 -1.93 2149214325 177517 58.57 12350 12350 11860 16180 8720 12450 12106.76 4.41 0 -25930 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3131 17.90 0.69 12 0.69 682.00 17666.00 15880 20250213 -23.11 7850 20241115 55.54 15880 -23.11 20250213 9280 31.57 20250102 15880 -23.11 20250213 7850 55.54 20241115 4.62 N 000490 1000 256 억 1130063 N N 50 N 00 N
9 20250318 090108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12300 -150 5 -1.20 126156360 10240 3.38 12350 12350 12250 16180 8720 12450 12317.76 4.41 0 -3220 12863 12656 12363 12156 11863 12760 12260 256 3730 1000 9210 10 1 25640788 3154 18.04 0.70 12 0.04 682.00 17666.00 15880 20250213 -22.54 7850 20241115 56.69 15880 -22.54 20250213 9280 32.54 20250102 15880 -22.54 20250213 7850 56.69 20241115 4.62 N 000490 1000 256 억 1130063 N N 50 N 00 N
10 20250317 160108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12450 250 2 2.05 3718279465 299746 127.20 12180 12570 12070 15860 8540 12200 12404.90 4.33 0 20069 12533 12366 12193 12026 11853 12280 11940 256 3660 1000 9020 10 1 25640788 3192 18.26 0.70 12 1.17 682.00 17666.00 15880 20250213 -21.60 7850 20241115 58.60 15880 -21.60 20250213 9280 34.16 20250102 15880 -21.60 20250213 7850 58.60 20241115 4.67 N 000490 1000 256 억 1110025 N N 50 N 00 N
11 20250317 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12440 240 2 1.97 3508013050 282815 120.01 12180 12570 12070 15860 8540 12200 12404.13 4.33 0 19592 12533 12366 12193 12026 11853 12280 11940 256 3660 1000 9020 10 1 25640788 3190 18.24 0.70 12 1.10 682.00 17666.00 15880 20250213 -21.66 7850 20241115 58.47 15880 -21.66 20250213 9280 34.05 20250102 15880 -21.66 20250213 7850 58.47 20241115 4.67 N 000490 1000 256 억 1110025 N N 178 N 00 N
12 20250317 140108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12470 270 2 2.21 3272820010 263942 112.00 12180 12570 12070 15860 8540 12200 12400.00 4.33 0 22289 12533 12366 12193 12026 11853 12280 11940 256 3660 1000 9020 10 1 25640788 3197 18.28 0.71 12 1.03 682.00 17666.00 15880 20250213 -21.47 7850 20241115 58.85 15880 -21.47 20250213 9280 34.38 20250102 15880 -21.47 20250213 7850 58.85 20241115 4.67 N 000490 1000 256 억 1110025 N N 178 N 00 N