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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4880111750,411325,37.74,12200,12270,11690,15830,8530,12180,11863.61,3.95,0,-37602,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.60,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,11826,N,00,N
20250306,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-460,5,-3.78,4593042800,386851,35.49,12200,12270,11690,15830,8530,12180,11871.83,3.95,0,-40834,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3005,17.18,0.66,12,1.51,682.00,17666.00,15880,20250213,-26.20,7850,20241115,49.30,15880,-26.20,20250213,9280,26.29,20250102,15880,-26.20,20250213,7850,49.30,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
20250306,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11790,-390,5,-3.20,3869490820,325172,29.83,12200,12270,11750,15830,8530,12180,11898.67,3.95,0,-26677,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3023,17.29,0.67,12,1.27,682.00,17666.00,15880,20250213,-25.76,7850,20241115,50.19,15880,-25.76,20250213,9280,27.05,20250102,15880,-25.76,20250213,7850,50.19,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
20250306,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11850,-330,5,-2.71,3483973510,292538,26.84,12200,12270,11750,15830,8530,12180,11908.23,3.95,0,-29168,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3038,17.38,0.67,12,1.14,682.00,17666.00,15880,20250213,-25.38,7850,20241115,50.96,15880,-25.38,20250213,9280,27.69,20250102,15880,-25.38,20250213,7850,50.96,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
20250306,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11880,-300,5,-2.46,3114449205,261326,23.98,12200,12270,11750,15830,8530,12180,11916.52,3.95,0,-36530,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3046,17.42,0.67,12,1.02,682.00,17666.00,15880,20250213,-25.19,7850,20241115,51.34,15880,-25.19,20250213,9280,28.02,20250102,15880,-25.19,20250213,7850,51.34,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
20250306,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11770,-410,5,-3.37,2684170150,224998,20.64,12200,12270,11750,15830,8530,12180,11928.25,3.95,0,-39098,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3018,17.26,0.67,12,0.88,682.00,17666.00,15880,20250213,-25.88,7850,20241115,49.94,15880,-25.88,20250213,9280,26.83,20250102,15880,-25.88,20250213,7850,49.94,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
20250306,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11860,-320,5,-2.63,1856369565,154848,14.21,12200,12270,11800,15830,8530,12180,11986.66,3.95,0,-30224,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3041,17.39,0.67,12,0.60,682.00,17666.00,15880,20250213,-25.31,7850,20241115,51.08,15880,-25.31,20250213,9280,27.80,20250102,15880,-25.31,20250213,7850,51.08,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
20250306,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12170,-10,5,-0.08,145903140,11962,1.10,12200,12270,12150,15830,8530,12180,12199.39,3.95,0,-3231,13040,12610,12200,11770,11360,12825,11985,256,3650,1000,9010,10,1,25640788,3120,17.84,0.69,12,0.05,682.00,17666.00,15880,20250213,-23.36,7850,20241115,55.03,15880,-23.36,20250213,9280,31.14,20250102,15880,-23.36,20250213,7850,55.03,20241115,5.11,N,000490,1000,256 억,,1013202,N,N,110,N,00,N
20250305,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12180,670,2,5.82,13161789490,1083162,180.77,11960,12630,11790,14960,8060,11510,12151.31,3.71,0,57067,12163,11836,11413,11086,10663,12000,11250,256,3450,1000,8510,10,1,25640788,3123,17.86,0.69,12,4.22,682.00,17666.00,15880,20250213,-23.30,7850,20241115,55.16,15880,-23.30,20250213,9280,31.25,20250102,15880,-23.30,20250213,7850,55.16,20241115,5.35,N,000490,1000,256 억,,950729,N,N,110,N,00,N
20250305,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,690,2,5.99,12602263815,1037271,173.11,11960,12630,11790,14960,8060,11510,12149.58,3.71,0,42991,12163,11836,11413,11086,10663,12000,11250,256,3450,1000,8510,10,1,25640788,3128,17.89,0.69,12,4.05,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,5.35,N,000490,1000,256 억,,950729,N,N,177,N,00,N
20250305,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12030,520,2,4.52,11695816040,962318,160.60,11960,12630,11790,14960,8060,11510,12153.95,3.71,0,24174,12163,11836,11413,11086,10663,12000,11250,256,3450,1000,8510,10,1,25640788,3085,17.64,0.68,12,3.75,682.00,17666.00,15880,20250213,-24.24,7850,20241115,53.25,15880,-24.24,20250213,9280,29.63,20250102,15880,-24.24,20250213,7850,53.25,20241115,5.35,N,000490,1000,256 억,,950729,N,N,177,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 20250306 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11720 -460 5 -3.78 4880111750 411325 37.74 12200 12270 11690 15830 8530 12180 11863.61 3.95 0 -37602 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3005 17.18 0.66 12 1.60 682.00 17666.00 15880 20250213 -26.20 7850 20241115 49.30 15880 -26.20 20250213 9280 26.29 20250102 15880 -26.20 20250213 7850 49.30 20241115 5.11 N 000490 1000 256 억 1013202 N N 11826 N 00 N
3 20250306 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11720 -460 5 -3.78 4593042800 386851 35.49 12200 12270 11690 15830 8530 12180 11871.83 3.95 0 -40834 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3005 17.18 0.66 12 1.51 682.00 17666.00 15880 20250213 -26.20 7850 20241115 49.30 15880 -26.20 20250213 9280 26.29 20250102 15880 -26.20 20250213 7850 49.30 20241115 5.11 N 000490 1000 256 억 1013202 N N 110 N 00 N
4 20250306 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11790 -390 5 -3.20 3869490820 325172 29.83 12200 12270 11750 15830 8530 12180 11898.67 3.95 0 -26677 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3023 17.29 0.67 12 1.27 682.00 17666.00 15880 20250213 -25.76 7850 20241115 50.19 15880 -25.76 20250213 9280 27.05 20250102 15880 -25.76 20250213 7850 50.19 20241115 5.11 N 000490 1000 256 억 1013202 N N 110 N 00 N
5 20250306 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11850 -330 5 -2.71 3483973510 292538 26.84 12200 12270 11750 15830 8530 12180 11908.23 3.95 0 -29168 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3038 17.38 0.67 12 1.14 682.00 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 5.11 N 000490 1000 256 억 1013202 N N 110 N 00 N
6 20250306 120107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11880 -300 5 -2.46 3114449205 261326 23.98 12200 12270 11750 15830 8530 12180 11916.52 3.95 0 -36530 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3046 17.42 0.67 12 1.02 682.00 17666.00 15880 20250213 -25.19 7850 20241115 51.34 15880 -25.19 20250213 9280 28.02 20250102 15880 -25.19 20250213 7850 51.34 20241115 5.11 N 000490 1000 256 억 1013202 N N 110 N 00 N
7 20250306 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11770 -410 5 -3.37 2684170150 224998 20.64 12200 12270 11750 15830 8530 12180 11928.25 3.95 0 -39098 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3018 17.26 0.67 12 0.88 682.00 17666.00 15880 20250213 -25.88 7850 20241115 49.94 15880 -25.88 20250213 9280 26.83 20250102 15880 -25.88 20250213 7850 49.94 20241115 5.11 N 000490 1000 256 억 1013202 N N 110 N 00 N
8 20250306 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11860 -320 5 -2.63 1856369565 154848 14.21 12200 12270 11800 15830 8530 12180 11986.66 3.95 0 -30224 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3041 17.39 0.67 12 0.60 682.00 17666.00 15880 20250213 -25.31 7850 20241115 51.08 15880 -25.31 20250213 9280 27.80 20250102 15880 -25.31 20250213 7850 51.08 20241115 5.11 N 000490 1000 256 억 1013202 N N 110 N 00 N
9 20250306 090107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12170 -10 5 -0.08 145903140 11962 1.10 12200 12270 12150 15830 8530 12180 12199.39 3.95 0 -3231 13040 12610 12200 11770 11360 12825 11985 256 3650 1000 9010 10 1 25640788 3120 17.84 0.69 12 0.05 682.00 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 5.11 N 000490 1000 256 억 1013202 N N 110 N 00 N
10 20250305 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12180 670 2 5.82 13161789490 1083162 180.77 11960 12630 11790 14960 8060 11510 12151.31 3.71 0 57067 12163 11836 11413 11086 10663 12000 11250 256 3450 1000 8510 10 1 25640788 3123 17.86 0.69 12 4.22 682.00 17666.00 15880 20250213 -23.30 7850 20241115 55.16 15880 -23.30 20250213 9280 31.25 20250102 15880 -23.30 20250213 7850 55.16 20241115 5.35 N 000490 1000 256 억 950729 N N 110 N 00 N
11 20250305 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12200 690 2 5.99 12602263815 1037271 173.11 11960 12630 11790 14960 8060 11510 12149.58 3.71 0 42991 12163 11836 11413 11086 10663 12000 11250 256 3450 1000 8510 10 1 25640788 3128 17.89 0.69 12 4.05 682.00 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 5.35 N 000490 1000 256 억 950729 N N 177 N 00 N
12 20250305 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12030 520 2 4.52 11695816040 962318 160.60 11960 12630 11790 14960 8060 11510 12153.95 3.71 0 24174 12163 11836 11413 11086 10663 12000 11250 256 3450 1000 8510 10 1 25640788 3085 17.64 0.68 12 3.75 682.00 17666.00 15880 20250213 -24.24 7850 20241115 53.25 15880 -24.24 20250213 9280 29.63 20250102 15880 -24.24 20250213 7850 53.25 20241115 5.35 N 000490 1000 256 억 950729 N N 177 N 00 N