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
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
20250318,160523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,6078390,3000,54.44,2040,2050,2010,2615,1415,2015,2026.13,1.45,0,-45,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,406,6.70,0.38,12,0.02,303.00,5321.00,3195,20240417,-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,,290438,N,N,18,N,00,N
20250318,150526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,10,2,0.50,5956590,2940,53.35,2040,2050,2010,2615,1415,2015,2026.05,1.45,0,-48,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,405,6.68,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,290438,N,N,5,N,00,N
20250318,140525,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,5855095,2890,52.44,2040,2050,2010,2615,1415,2015,2025.98,1.45,0,-48,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,406,6.70,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,290438,N,N,5,N,00,N
20250318,130524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,5851035,2888,52.40,2040,2050,2010,2615,1415,2015,2025.98,1.45,0,-48,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,290438,N,N,5,N,00,N
20250318,120524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,20,2,0.99,2889205,1418,25.73,2040,2050,2015,2615,1415,2015,2037.52,1.45,0,-48,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,407,6.72,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,290438,N,N,5,N,00,N
20250318,110523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,20,2,0.99,2879030,1413,25.64,2040,2050,2015,2615,1415,2015,2037.53,1.45,0,-48,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,407,6.72,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,290438,N,N,5,N,00,N
20250318,100524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,25,2,1.24,2793785,1371,24.88,2040,2050,2035,2615,1415,2015,2037.77,1.45,0,-45,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,408,6.73,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,290438,N,N,5,N,00,N
20250318,090526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,25,2,1.24,2040,1,0.02,2040,2040,2040,2615,1415,2015,2040.00,1.45,0,0,2045,2029,2014,1998,1983,2038,2007,100,600,500,1450,5,1,20000000,408,6.73,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,290438,N,N,5,N,00,N
20250317,160523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,5,2,0.25,11112587,5511,234.91,2010,2030,1999,2610,1410,2010,2016.44,1.45,0,-34,2024,2017,2008,2001,1992,2018,2002,100,600,500,1440,5,1,20000000,403,6.65,0.38,12,0.03,303.00,5321.00,3195,20240417,-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,,290078,N,N,5,N,00,N
20250317,150522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,10,2,0.50,8725297,4325,184.36,2010,2030,1999,2610,1410,2010,2017.41,1.45,0,-36,2024,2017,2008,2001,1992,2018,2002,100,600,500,1440,5,1,20000000,404,6.67,0.38,12,0.02,303.00,5321.00,3195,20240417,-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,,290078,N,N,6,N,00,N
20250317,140523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,10,2,0.50,8486937,4207,179.33,2010,2030,1999,2610,1410,2010,2017.34,1.45,0,-36,2024,2017,2008,2001,1992,2018,2002,100,600,500,1440,5,1,20000000,404,6.67,0.38,12,0.02,303.00,5321.00,3195,20240417,-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,,290078,N,N,6,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 160523 57 100.00 KOSPI 기계·장비 N N N N N 2030 15 2 0.74 6078390 3000 54.44 2040 2050 2010 2615 1415 2015 2026.13 1.45 0 -45 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 5 1 20000000 406 6.70 0.38 12 0.02 303.00 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 290438 N N 18 N 00 N
3 20250318 150526 57 100.00 KOSPI 기계·장비 N N N N N 2025 10 2 0.50 5956590 2940 53.35 2040 2050 2010 2615 1415 2015 2026.05 1.45 0 -48 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 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 290438 N N 5 N 00 N
4 20250318 140525 57 100.00 KOSPI 기계·장비 N N N N N 2030 15 2 0.74 5855095 2890 52.44 2040 2050 2010 2615 1415 2015 2025.98 1.45 0 -48 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 5 1 20000000 406 6.70 0.38 12 0.01 303.00 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 290438 N N 5 N 00 N
5 20250318 130524 57 100.00 KOSPI 기계·장비 N N N N N 2010 -5 5 -0.25 5851035 2888 52.40 2040 2050 2010 2615 1415 2015 2025.98 1.45 0 -48 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 5 1 20000000 402 6.63 0.38 12 0.01 303.00 5321.00 3195 20240417 -37.09 1845 20241209 8.94 2180 -7.80 20250121 1950 3.08 20250203 3195 -37.09 20240417 1845 8.94 20241209 1.10 N 049800 500 100 억 290438 N N 5 N 00 N
6 20250318 120524 57 100.00 KOSPI 기계·장비 N N N N N 2035 20 2 0.99 2889205 1418 25.73 2040 2050 2015 2615 1415 2015 2037.52 1.45 0 -48 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 5 1 20000000 407 6.72 0.38 12 0.01 303.00 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 290438 N N 5 N 00 N
7 20250318 110523 57 100.00 KOSPI 기계·장비 N N N N N 2035 20 2 0.99 2879030 1413 25.64 2040 2050 2015 2615 1415 2015 2037.53 1.45 0 -48 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 5 1 20000000 407 6.72 0.38 12 0.01 303.00 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 290438 N N 5 N 00 N
8 20250318 100524 57 100.00 KOSPI 기계·장비 N N N N N 2040 25 2 1.24 2793785 1371 24.88 2040 2050 2035 2615 1415 2015 2037.77 1.45 0 -45 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 5 1 20000000 408 6.73 0.38 12 0.01 303.00 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 290438 N N 5 N 00 N
9 20250318 090526 57 100.00 KOSPI 기계·장비 N N N N N 2040 25 2 1.24 2040 1 0.02 2040 2040 2040 2615 1415 2015 2040.00 1.45 0 0 2045 2029 2014 1998 1983 2038 2007 100 600 500 1450 5 1 20000000 408 6.73 0.38 12 0.00 303.00 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 290438 N N 5 N 00 N
10 20250317 160523 57 100.00 KOSPI 기계·장비 N N N N N 2015 5 2 0.25 11112587 5511 234.91 2010 2030 1999 2610 1410 2010 2016.44 1.45 0 -34 2024 2017 2008 2001 1992 2018 2002 100 600 500 1440 5 1 20000000 403 6.65 0.38 12 0.03 303.00 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 290078 N N 5 N 00 N
11 20250317 150522 57 100.00 KOSPI 기계·장비 N N N N N 2020 10 2 0.50 8725297 4325 184.36 2010 2030 1999 2610 1410 2010 2017.41 1.45 0 -36 2024 2017 2008 2001 1992 2018 2002 100 600 500 1440 5 1 20000000 404 6.67 0.38 12 0.02 303.00 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 290078 N N 6 N 00 N
12 20250317 140523 57 100.00 KOSPI 기계·장비 N N N N N 2020 10 2 0.50 8486937 4207 179.33 2010 2030 1999 2610 1410 2010 2017.34 1.45 0 -36 2024 2017 2008 2001 1992 2018 2002 100 600 500 1440 5 1 20000000 404 6.67 0.38 12 0.02 303.00 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 290078 N N 6 N 00 N