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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12280,90,2,0.74,4219465835,342370,47.88,12100,12540,12060,15840,8540,12190,12324.56,4.29,0,5895,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3149,18.01,0.70,12,1.34,682.00,17666.00,15880,20250213,-22.67,7850,20241115,56.43,15880,-22.67,20250213,9280,32.33,20250102,15880,-22.67,20250213,7850,56.43,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,2,N,00,N
20250313,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12380,190,2,1.56,3926540955,318562,44.55,12100,12540,12060,15840,8540,12190,12325.97,4.29,0,2799,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3174,18.15,0.70,12,1.24,682.00,17666.00,15880,20250213,-22.04,7850,20241115,57.71,15880,-22.04,20250213,9280,33.41,20250102,15880,-22.04,20250213,7850,57.71,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
20250313,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12430,240,2,1.97,3295246115,267867,37.46,12100,12540,12060,15840,8540,12190,12301.94,4.29,0,2484,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3187,18.23,0.70,12,1.04,682.00,17666.00,15880,20250213,-21.73,7850,20241115,58.34,15880,-21.73,20250213,9280,33.94,20250102,15880,-21.73,20250213,7850,58.34,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
20250313,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12320,130,2,1.07,2229068170,182180,25.48,12100,12430,12060,15840,8540,12190,12235.61,4.29,0,3554,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3159,18.06,0.70,12,0.71,682.00,17666.00,15880,20250213,-22.42,7850,20241115,56.94,15880,-22.42,20250213,9280,32.76,20250102,15880,-22.42,20250213,7850,56.94,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
20250313,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,170,2,1.39,1921521100,157222,21.99,12100,12430,12060,15840,8540,12190,12221.77,4.29,0,1203,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3169,18.12,0.70,12,0.61,682.00,17666.00,15880,20250213,-22.17,7850,20241115,57.45,15880,-22.17,20250213,9280,33.19,20250102,15880,-22.17,20250213,7850,57.45,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
20250313,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,100,2,0.82,1497075365,122855,17.18,12100,12350,12060,15840,8540,12190,12185.70,4.29,0,-5460,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3151,18.02,0.70,12,0.48,682.00,17666.00,15880,20250213,-22.61,7850,20241115,56.56,15880,-22.61,20250213,9280,32.44,20250102,15880,-22.61,20250213,7850,56.56,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
20250313,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12230,40,2,0.33,1117529395,91986,12.86,12100,12300,12060,15840,8540,12190,12148.76,4.29,0,-8862,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3136,17.93,0.69,12,0.36,682.00,17666.00,15880,20250213,-22.98,7850,20241115,55.80,15880,-22.98,20250213,9280,31.79,20250102,15880,-22.98,20250213,7850,55.80,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
20250313,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12200,10,2,0.08,82874800,6813,0.95,12100,12300,12100,15840,8540,12190,12162.89,4.29,0,2196,12910,12550,12310,11950,11710,12430,11830,256,3650,1000,9020,10,1,25640788,3128,17.89,0.69,12,0.03,682.00,17666.00,15880,20250213,-23.17,7850,20241115,55.41,15880,-23.17,20250213,9280,31.47,20250102,15880,-23.17,20250213,7850,55.41,20241115,4.94,N,000490,1000,256 억,,1099461,N,N,0,N,00,N
20250312,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12190,360,2,3.04,8730642500,709751,207.07,12200,12670,12070,15370,8290,11830,12301.06,3.92,0,95814,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3126,17.87,0.69,12,2.77,682.00,17666.00,15880,20250213,-23.24,7850,20241115,55.29,15880,-23.24,20250213,9280,31.36,20250102,15880,-23.24,20250213,7850,55.29,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12230,400,2,3.38,8466113765,688070,200.74,12200,12670,12070,15370,8290,11830,12304.15,3.92,0,95455,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3136,17.93,0.69,12,2.68,682.00,17666.00,15880,20250213,-22.98,7850,20241115,55.80,15880,-22.98,20250213,9280,31.79,20250102,15880,-22.98,20250213,7850,55.80,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,N,00,N
20250312,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12310,480,2,4.06,7676924780,623677,181.96,12200,12670,12070,15370,8290,11830,12309.14,3.92,0,105712,12323,12076,11713,11466,11103,12200,11590,256,3540,1000,8750,10,1,25640788,3156,18.05,0.70,12,2.43,682.00,17666.00,15880,20250213,-22.48,7850,20241115,56.82,15880,-22.48,20250213,9280,32.65,20250102,15880,-22.48,20250213,7850,56.82,20241115,5.01,N,000490,1000,256 억,,1005918,N,N,2,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 20250313 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12280 90 2 0.74 4219465835 342370 47.88 12100 12540 12060 15840 8540 12190 12324.56 4.29 0 5895 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3149 18.01 0.70 12 1.34 682.00 17666.00 15880 20250213 -22.67 7850 20241115 56.43 15880 -22.67 20250213 9280 32.33 20250102 15880 -22.67 20250213 7850 56.43 20241115 4.94 N 000490 1000 256 억 1099461 N N 2 N 00 N
3 20250313 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12380 190 2 1.56 3926540955 318562 44.55 12100 12540 12060 15840 8540 12190 12325.97 4.29 0 2799 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3174 18.15 0.70 12 1.24 682.00 17666.00 15880 20250213 -22.04 7850 20241115 57.71 15880 -22.04 20250213 9280 33.41 20250102 15880 -22.04 20250213 7850 57.71 20241115 4.94 N 000490 1000 256 억 1099461 N N 0 N 00 N
4 20250313 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12430 240 2 1.97 3295246115 267867 37.46 12100 12540 12060 15840 8540 12190 12301.94 4.29 0 2484 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3187 18.23 0.70 12 1.04 682.00 17666.00 15880 20250213 -21.73 7850 20241115 58.34 15880 -21.73 20250213 9280 33.94 20250102 15880 -21.73 20250213 7850 58.34 20241115 4.94 N 000490 1000 256 억 1099461 N N 0 N 00 N
5 20250313 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12320 130 2 1.07 2229068170 182180 25.48 12100 12430 12060 15840 8540 12190 12235.61 4.29 0 3554 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3159 18.06 0.70 12 0.71 682.00 17666.00 15880 20250213 -22.42 7850 20241115 56.94 15880 -22.42 20250213 9280 32.76 20250102 15880 -22.42 20250213 7850 56.94 20241115 4.94 N 000490 1000 256 억 1099461 N N 0 N 00 N
6 20250313 120107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12360 170 2 1.39 1921521100 157222 21.99 12100 12430 12060 15840 8540 12190 12221.77 4.29 0 1203 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3169 18.12 0.70 12 0.61 682.00 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 4.94 N 000490 1000 256 억 1099461 N N 0 N 00 N
7 20250313 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12290 100 2 0.82 1497075365 122855 17.18 12100 12350 12060 15840 8540 12190 12185.70 4.29 0 -5460 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3151 18.02 0.70 12 0.48 682.00 17666.00 15880 20250213 -22.61 7850 20241115 56.56 15880 -22.61 20250213 9280 32.44 20250102 15880 -22.61 20250213 7850 56.56 20241115 4.94 N 000490 1000 256 억 1099461 N N 0 N 00 N
8 20250313 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12230 40 2 0.33 1117529395 91986 12.86 12100 12300 12060 15840 8540 12190 12148.76 4.29 0 -8862 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3136 17.93 0.69 12 0.36 682.00 17666.00 15880 20250213 -22.98 7850 20241115 55.80 15880 -22.98 20250213 9280 31.79 20250102 15880 -22.98 20250213 7850 55.80 20241115 4.94 N 000490 1000 256 억 1099461 N N 0 N 00 N
9 20250313 090108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12200 10 2 0.08 82874800 6813 0.95 12100 12300 12100 15840 8540 12190 12162.89 4.29 0 2196 12910 12550 12310 11950 11710 12430 11830 256 3650 1000 9020 10 1 25640788 3128 17.89 0.69 12 0.03 682.00 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 4.94 N 000490 1000 256 억 1099461 N N 0 N 00 N
10 20250312 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12190 360 2 3.04 8730642500 709751 207.07 12200 12670 12070 15370 8290 11830 12301.06 3.92 0 95814 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3126 17.87 0.69 12 2.77 682.00 17666.00 15880 20250213 -23.24 7850 20241115 55.29 15880 -23.24 20250213 9280 31.36 20250102 15880 -23.24 20250213 7850 55.29 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
11 20250312 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12230 400 2 3.38 8466113765 688070 200.74 12200 12670 12070 15370 8290 11830 12304.15 3.92 0 95455 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3136 17.93 0.69 12 2.68 682.00 17666.00 15880 20250213 -22.98 7850 20241115 55.80 15880 -22.98 20250213 9280 31.79 20250102 15880 -22.98 20250213 7850 55.80 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N
12 20250312 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12310 480 2 4.06 7676924780 623677 181.96 12200 12670 12070 15370 8290 11830 12309.14 3.92 0 105712 12323 12076 11713 11466 11103 12200 11590 256 3540 1000 8750 10 1 25640788 3156 18.05 0.70 12 2.43 682.00 17666.00 15880 20250213 -22.48 7850 20241115 56.82 15880 -22.48 20250213 9280 32.65 20250102 15880 -22.48 20250213 7850 56.82 20241115 5.01 N 000490 1000 256 억 1005918 N N 2 N 00 N