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
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
20250313,160518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,3029385,1506,84.65,2015,2030,2005,2615,1415,2015,2011.54,1.33,0,-15,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,265960,N,N,57,N,00,N
20250313,150518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,2586255,1286,72.29,2015,2030,2005,2615,1415,2015,2011.08,1.33,0,54,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,265960,N,N,22,N,00,N
20250313,140518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,1935505,962,54.08,2015,2030,2005,2615,1415,2015,2011.96,1.33,0,54,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,265960,N,N,22,N,00,N
20250313,130518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,-5,5,-0.25,1559635,775,43.56,2015,2030,2005,2615,1415,2015,2012.43,1.33,0,54,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,265960,N,N,22,N,00,N
20250313,120518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,10,2,0.50,381845,189,10.62,2015,2030,2015,2615,1415,2015,2020.34,1.33,0,-25,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,405,6.68,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,265960,N,N,22,N,00,N
20250313,110518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,10,2,0.50,341345,169,9.50,2015,2030,2015,2615,1415,2015,2019.79,1.33,0,-25,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,405,6.68,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,265960,N,N,22,N,00,N
20250313,100517,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,10,2,0.50,337295,167,9.39,2015,2030,2015,2615,1415,2015,2019.73,1.33,0,-25,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,405,6.68,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,265960,N,N,22,N,00,N
20250313,090519,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,0,3,0.00,126945,63,3.54,2015,2015,2015,2615,1415,2015,2015.00,1.33,0,0,2045,2030,2020,2005,1995,2037,2012,100,600,500,1450,5,1,20000000,403,6.65,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,265960,N,N,22,N,00,N
20250312,160516,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-20,5,-0.98,3588415,1779,26.43,2010,2035,2010,2645,1425,2035,2017.10,1.33,0,-112,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,403,6.65,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266077,N,N,22,N,00,N
20250312,150516,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-10,5,-0.49,3473560,1722,25.58,2010,2035,2010,2645,1425,2035,2017.17,1.33,0,-115,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,405,6.68,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,266077,N,N,3,N,00,N
20250312,140515,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2015,-20,5,-0.98,2705040,1340,19.91,2010,2035,2010,2645,1425,2035,2018.69,1.33,0,-115,2065,2050,2025,2010,1985,2057,2017,100,610,500,1460,5,1,20000000,403,6.65,0.38,12,0.01,303.00,5321.00,3195,20240417,-36.93,1845,20241209,9.21,2180,-7.57,20250121,1950,3.33,20250203,3195,-36.93,20240417,1845,9.21,20241209,1.10,N,049800,500,100 억,,266077,N,N,3,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 160518 57 100.00 KOSPI 기계·장비 N N N N N 2010 -5 5 -0.25 3029385 1506 84.65 2015 2030 2005 2615 1415 2015 2011.54 1.33 0 -15 2045 2030 2020 2005 1995 2037 2012 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 265960 N N 57 N 00 N
3 20250313 150518 57 100.00 KOSPI 기계·장비 N N N N N 2010 -5 5 -0.25 2586255 1286 72.29 2015 2030 2005 2615 1415 2015 2011.08 1.33 0 54 2045 2030 2020 2005 1995 2037 2012 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 265960 N N 22 N 00 N
4 20250313 140518 57 100.00 KOSPI 기계·장비 N N N N N 2010 -5 5 -0.25 1935505 962 54.08 2015 2030 2005 2615 1415 2015 2011.96 1.33 0 54 2045 2030 2020 2005 1995 2037 2012 100 600 500 1450 5 1 20000000 402 6.63 0.38 12 0.00 303.00 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 265960 N N 22 N 00 N
5 20250313 130518 57 100.00 KOSPI 기계·장비 N N N N N 2010 -5 5 -0.25 1559635 775 43.56 2015 2030 2005 2615 1415 2015 2012.43 1.33 0 54 2045 2030 2020 2005 1995 2037 2012 100 600 500 1450 5 1 20000000 402 6.63 0.38 12 0.00 303.00 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 265960 N N 22 N 00 N
6 20250313 120518 57 100.00 KOSPI 기계·장비 N N N N N 2025 10 2 0.50 381845 189 10.62 2015 2030 2015 2615 1415 2015 2020.34 1.33 0 -25 2045 2030 2020 2005 1995 2037 2012 100 600 500 1450 5 1 20000000 405 6.68 0.38 12 0.00 303.00 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 265960 N N 22 N 00 N
7 20250313 110518 57 100.00 KOSPI 기계·장비 N N N N N 2025 10 2 0.50 341345 169 9.50 2015 2030 2015 2615 1415 2015 2019.79 1.33 0 -25 2045 2030 2020 2005 1995 2037 2012 100 600 500 1450 5 1 20000000 405 6.68 0.38 12 0.00 303.00 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 265960 N N 22 N 00 N
8 20250313 100517 57 100.00 KOSPI 기계·장비 N N N N N 2025 10 2 0.50 337295 167 9.39 2015 2030 2015 2615 1415 2015 2019.73 1.33 0 -25 2045 2030 2020 2005 1995 2037 2012 100 600 500 1450 5 1 20000000 405 6.68 0.38 12 0.00 303.00 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 265960 N N 22 N 00 N
9 20250313 090519 57 100.00 KOSPI 기계·장비 N N N N N 2015 0 3 0.00 126945 63 3.54 2015 2015 2015 2615 1415 2015 2015.00 1.33 0 0 2045 2030 2020 2005 1995 2037 2012 100 600 500 1450 5 1 20000000 403 6.65 0.38 12 0.00 303.00 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 265960 N N 22 N 00 N
10 20250312 160516 57 100.00 KOSPI 기계·장비 N N N N N 2015 -20 5 -0.98 3588415 1779 26.43 2010 2035 2010 2645 1425 2035 2017.10 1.33 0 -112 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 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 1.10 N 049800 500 100 억 266077 N N 22 N 00 N
11 20250312 150516 57 100.00 KOSPI 기계·장비 N N N N N 2025 -10 5 -0.49 3473560 1722 25.58 2010 2035 2010 2645 1425 2035 2017.17 1.33 0 -115 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 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 266077 N N 3 N 00 N
12 20250312 140515 57 100.00 KOSPI 기계·장비 N N N N N 2015 -20 5 -0.98 2705040 1340 19.91 2010 2035 2010 2645 1425 2035 2018.69 1.33 0 -115 2065 2050 2025 2010 1985 2057 2017 100 610 500 1460 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 1.10 N 049800 500 100 억 266077 N N 3 N 00 N