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
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
20250306,160507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,10,2,0.50,8792438,4350,52.45,2030,2030,2005,2610,1410,2010,2021.39,1.33,0,30,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,404,6.67,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.11,N,049800,500,100 억,,266169,N,N,6,N,00,N
20250306,150506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,15,2,0.75,7261228,3592,43.31,2030,2030,2005,2610,1410,2010,2021.50,1.33,0,125,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,405,6.68,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N
20250306,140506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,15,2,0.75,6445148,3189,38.45,2030,2030,2005,2610,1410,2010,2021.06,1.33,0,168,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,405,6.68,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N
20250306,130506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2005,-5,5,-0.25,6340348,3137,37.83,2030,2030,2005,2610,1410,2010,2021.15,1.33,0,168,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,401,6.62,0.38,12,0.02,303.00,5321.00,3195,20240417,-37.25,1845,20241209,8.67,2180,-8.03,20250121,1950,2.82,20250203,3195,-37.25,20240417,1845,8.67,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N
20250306,120506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,5,2,0.25,4379606,2161,26.06,2030,2030,2015,2610,1410,2010,2026.66,1.33,0,24,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,403,6.65,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N
20250306,110504,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,20,2,1.00,3730515,1840,22.19,2030,2030,2020,2610,1410,2010,2027.45,1.33,0,61,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,406,6.70,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N
20250306,100506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,20,2,1.00,2362920,1164,14.04,2030,2030,2030,2610,1410,2010,2030.00,1.33,0,0,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,406,6.70,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N
20250306,090509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,20,2,1.00,359310,177,2.13,2030,2030,2030,2610,1410,2010,2030.00,1.33,0,0,2050,2030,2015,1995,1980,2022,1987,100,600,500,1440,5,1,20000000,406,6.70,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.11,N,049800,500,100 억,,266169,N,N,8,N,00,N
20250305,160502,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,16362990,8116,43.36,2035,2035,2000,2615,1415,2015,2016.14,1.33,0,-252,2062,2038,2016,1992,1970,2027,1981,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.04,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.11,N,049800,500,100 억,,266439,N,N,8,N,00,N
20250305,150503,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,0,3,0.00,11575155,5734,30.63,2035,2035,2000,2615,1415,2015,2018.69,1.33,0,-140,2062,2038,2016,1992,1970,2027,1981,100,600,500,1450,5,1,20000000,403,6.65,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.11,N,049800,500,100 억,,266439,N,N,4,N,00,N
20250305,140501,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,0,3,0.00,10903540,5400,28.85,2035,2035,2000,2615,1415,2015,2019.17,1.33,0,-254,2062,2038,2016,1992,1970,2027,1981,100,600,500,1450,5,1,20000000,403,6.65,0.38,12,0.03,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.11,N,049800,500,100 억,,266439,N,N,4,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 160507 57 100.00 KOSPI 기계·장비 N N N N N 2020 10 2 0.50 8792438 4350 52.45 2030 2030 2005 2610 1410 2010 2021.39 1.33 0 30 2050 2030 2015 1995 1980 2022 1987 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 1.11 N 049800 500 100 억 266169 N N 6 N 00 N
3 20250306 150506 57 100.00 KOSPI 기계·장비 N N N N N 2025 15 2 0.75 7261228 3592 43.31 2030 2030 2005 2610 1410 2010 2021.50 1.33 0 125 2050 2030 2015 1995 1980 2022 1987 100 600 500 1440 5 1 20000000 405 6.68 0.38 12 0.02 303.00 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 1.11 N 049800 500 100 억 266169 N N 8 N 00 N
4 20250306 140506 57 100.00 KOSPI 기계·장비 N N N N N 2025 15 2 0.75 6445148 3189 38.45 2030 2030 2005 2610 1410 2010 2021.06 1.33 0 168 2050 2030 2015 1995 1980 2022 1987 100 600 500 1440 5 1 20000000 405 6.68 0.38 12 0.02 303.00 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 1.11 N 049800 500 100 억 266169 N N 8 N 00 N
5 20250306 130506 57 100.00 KOSPI 기계·장비 N N N N N 2005 -5 5 -0.25 6340348 3137 37.83 2030 2030 2005 2610 1410 2010 2021.15 1.33 0 168 2050 2030 2015 1995 1980 2022 1987 100 600 500 1440 5 1 20000000 401 6.62 0.38 12 0.02 303.00 5321.00 3195 20240417 -37.25 1845 20241209 8.67 2180 -8.03 20250121 1950 2.82 20250203 3195 -37.25 20240417 1845 8.67 20241209 1.11 N 049800 500 100 억 266169 N N 8 N 00 N
6 20250306 120506 57 100.00 KOSPI 기계·장비 N N N N N 2015 5 2 0.25 4379606 2161 26.06 2030 2030 2015 2610 1410 2010 2026.66 1.33 0 24 2050 2030 2015 1995 1980 2022 1987 100 600 500 1440 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 1.11 N 049800 500 100 억 266169 N N 8 N 00 N
7 20250306 110504 57 100.00 KOSPI 기계·장비 N N N N N 2030 20 2 1.00 3730515 1840 22.19 2030 2030 2020 2610 1410 2010 2027.45 1.33 0 61 2050 2030 2015 1995 1980 2022 1987 100 600 500 1440 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 1.11 N 049800 500 100 억 266169 N N 8 N 00 N
8 20250306 100506 57 100.00 KOSPI 기계·장비 N N N N N 2030 20 2 1.00 2362920 1164 14.04 2030 2030 2030 2610 1410 2010 2030.00 1.33 0 0 2050 2030 2015 1995 1980 2022 1987 100 600 500 1440 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 1.11 N 049800 500 100 억 266169 N N 8 N 00 N
9 20250306 090509 57 100.00 KOSPI 기계·장비 N N N N N 2030 20 2 1.00 359310 177 2.13 2030 2030 2030 2610 1410 2010 2030.00 1.33 0 0 2050 2030 2015 1995 1980 2022 1987 100 600 500 1440 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 1.11 N 049800 500 100 억 266169 N N 8 N 00 N
10 20250305 160502 57 100.00 KOSPI 기계·장비 N N N N N 2010 -5 5 -0.25 16362990 8116 43.36 2035 2035 2000 2615 1415 2015 2016.14 1.33 0 -252 2062 2038 2016 1992 1970 2027 1981 100 600 500 1450 5 1 20000000 402 6.63 0.38 12 0.04 303.00 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 1.11 N 049800 500 100 억 266439 N N 8 N 00 N
11 20250305 150503 57 100.00 KOSPI 기계·장비 N N N N N 2015 0 3 0.00 11575155 5734 30.63 2035 2035 2000 2615 1415 2015 2018.69 1.33 0 -140 2062 2038 2016 1992 1970 2027 1981 100 600 500 1450 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 1.11 N 049800 500 100 억 266439 N N 4 N 00 N
12 20250305 140501 57 100.00 KOSPI 기계·장비 N N N N N 2015 0 3 0.00 10903540 5400 28.85 2035 2035 2000 2615 1415 2015 2019.17 1.33 0 -254 2062 2038 2016 1992 1970 2027 1981 100 600 500 1450 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 1.11 N 049800 500 100 억 266439 N N 4 N 00 N