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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11150,-280,5,-2.45,2139967240,190370,67.30,11430,11480,11110,14850,8010,11430,11241.17,4.15,0,6018,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2859,16.35,0.63,12,0.74,682.00,17666.00,15880,20250213,-29.79,7850,20241115,42.04,15880,-29.79,20250213,9280,20.15,20250102,15880,-29.79,20250213,7850,42.04,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,157,N,00,N
20250321,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11150,-280,5,-2.45,1945201335,172905,61.12,11430,11480,11110,14850,8010,11430,11250.11,4.15,0,4815,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2859,16.35,0.63,12,0.67,682.00,17666.00,15880,20250213,-29.79,7850,20241115,42.04,15880,-29.79,20250213,9280,20.15,20250102,15880,-29.79,20250213,7850,42.04,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,27,N,00,N
20250321,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11210,-220,5,-1.92,1729261450,153580,54.29,11430,11480,11110,14850,8010,11430,11259.67,4.15,0,5303,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2874,16.44,0.63,12,0.60,682.00,17666.00,15880,20250213,-29.41,7850,20241115,42.80,15880,-29.41,20250213,9280,20.80,20250102,15880,-29.41,20250213,7850,42.80,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,27,N,00,N
20250321,130108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11260,-170,5,-1.49,1488655580,132150,46.72,11430,11480,11110,14850,8010,11430,11264.89,4.15,0,8873,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2887,16.51,0.64,12,0.52,682.00,17666.00,15880,20250213,-29.09,7850,20241115,43.44,15880,-29.09,20250213,9280,21.34,20250102,15880,-29.09,20250213,7850,43.44,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,27,N,00,N
20250321,120108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11310,-120,5,-1.05,1350852655,119948,42.40,11430,11480,11110,14850,8010,11430,11261.98,4.15,0,9707,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2900,16.58,0.64,12,0.47,682.00,17666.00,15880,20250213,-28.78,7850,20241115,44.08,15880,-28.78,20250213,9280,21.88,20250102,15880,-28.78,20250213,7850,44.08,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,27,N,00,N
20250321,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11300,-130,5,-1.14,1123149050,99775,35.27,11430,11480,11110,14850,8010,11430,11256.81,4.15,0,3815,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2897,16.57,0.64,12,0.39,682.00,17666.00,15880,20250213,-28.84,7850,20241115,43.95,15880,-28.84,20250213,9280,21.77,20250102,15880,-28.84,20250213,7850,43.95,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,27,N,00,N
20250321,100108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11140,-290,5,-2.54,872422415,77387,27.36,11430,11480,11120,14850,8010,11430,11273.49,4.15,0,2984,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2856,16.33,0.63,12,0.30,682.00,17666.00,15880,20250213,-29.85,7850,20241115,41.91,15880,-29.85,20250213,9280,20.04,20250102,15880,-29.85,20250213,7850,41.91,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,27,N,00,N
20250321,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11400,-30,5,-0.26,56227570,4921,1.74,11430,11480,11380,14850,8010,11430,11426.04,4.15,0,-1888,12463,11946,11673,11156,10883,11810,11020,256,3420,1000,8450,10,1,25640788,2923,16.72,0.65,12,0.02,682.00,17666.00,15880,20250213,-28.21,7850,20241115,45.22,15880,-28.21,20250213,9280,22.84,20250102,15880,-28.21,20250213,7850,45.22,20241115,4.61,N,000490,1000,256 억,,1065094,N,N,27,N,00,N
20250320,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11430,-650,5,-5.38,3249114685,277245,100.57,12080,12190,11400,15700,8460,12080,11720.00,4.29,0,-45272,12500,12290,12170,11960,11840,12230,11900,256,3620,1000,8930,10,1,25640788,2931,16.76,0.65,12,1.08,682.00,17666.00,15880,20250213,-28.02,7850,20241115,45.61,15880,-28.02,20250213,9280,23.17,20250102,15880,-28.02,20250213,7850,45.61,20241115,4.59,N,000490,1000,256 억,,1099375,N,N,27,N,00,N
20250320,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11530,-550,5,-4.55,2720476945,231077,83.82,12080,12190,11420,15700,8460,12080,11773.03,4.29,0,-45766,12500,12290,12170,11960,11840,12230,11900,256,3620,1000,8930,10,1,25640788,2956,16.91,0.65,12,0.90,682.00,17666.00,15880,20250213,-27.39,7850,20241115,46.88,15880,-27.39,20250213,9280,24.25,20250102,15880,-27.39,20250213,7850,46.88,20241115,4.59,N,000490,1000,256 억,,1099375,N,N,127,N,00,N
20250320,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11630,-450,5,-3.73,2064165995,174295,63.22,12080,12190,11630,15700,8460,12080,11842.94,4.29,0,-43591,12500,12290,12170,11960,11840,12230,11900,256,3620,1000,8930,10,1,25640788,2982,17.05,0.66,12,0.68,682.00,17666.00,15880,20250213,-26.76,7850,20241115,48.15,15880,-26.76,20250213,9280,25.32,20250102,15880,-26.76,20250213,7850,48.15,20241115,4.59,N,000490,1000,256 억,,1099375,N,N,127,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 20250321 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11150 -280 5 -2.45 2139967240 190370 67.30 11430 11480 11110 14850 8010 11430 11241.17 4.15 0 6018 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2859 16.35 0.63 12 0.74 682.00 17666.00 15880 20250213 -29.79 7850 20241115 42.04 15880 -29.79 20250213 9280 20.15 20250102 15880 -29.79 20250213 7850 42.04 20241115 4.61 N 000490 1000 256 억 1065094 N N 157 N 00 N
3 20250321 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11150 -280 5 -2.45 1945201335 172905 61.12 11430 11480 11110 14850 8010 11430 11250.11 4.15 0 4815 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2859 16.35 0.63 12 0.67 682.00 17666.00 15880 20250213 -29.79 7850 20241115 42.04 15880 -29.79 20250213 9280 20.15 20250102 15880 -29.79 20250213 7850 42.04 20241115 4.61 N 000490 1000 256 억 1065094 N N 27 N 00 N
4 20250321 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11210 -220 5 -1.92 1729261450 153580 54.29 11430 11480 11110 14850 8010 11430 11259.67 4.15 0 5303 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2874 16.44 0.63 12 0.60 682.00 17666.00 15880 20250213 -29.41 7850 20241115 42.80 15880 -29.41 20250213 9280 20.80 20250102 15880 -29.41 20250213 7850 42.80 20241115 4.61 N 000490 1000 256 억 1065094 N N 27 N 00 N
5 20250321 130108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11260 -170 5 -1.49 1488655580 132150 46.72 11430 11480 11110 14850 8010 11430 11264.89 4.15 0 8873 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2887 16.51 0.64 12 0.52 682.00 17666.00 15880 20250213 -29.09 7850 20241115 43.44 15880 -29.09 20250213 9280 21.34 20250102 15880 -29.09 20250213 7850 43.44 20241115 4.61 N 000490 1000 256 억 1065094 N N 27 N 00 N
6 20250321 120108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11310 -120 5 -1.05 1350852655 119948 42.40 11430 11480 11110 14850 8010 11430 11261.98 4.15 0 9707 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2900 16.58 0.64 12 0.47 682.00 17666.00 15880 20250213 -28.78 7850 20241115 44.08 15880 -28.78 20250213 9280 21.88 20250102 15880 -28.78 20250213 7850 44.08 20241115 4.61 N 000490 1000 256 억 1065094 N N 27 N 00 N
7 20250321 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11300 -130 5 -1.14 1123149050 99775 35.27 11430 11480 11110 14850 8010 11430 11256.81 4.15 0 3815 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2897 16.57 0.64 12 0.39 682.00 17666.00 15880 20250213 -28.84 7850 20241115 43.95 15880 -28.84 20250213 9280 21.77 20250102 15880 -28.84 20250213 7850 43.95 20241115 4.61 N 000490 1000 256 억 1065094 N N 27 N 00 N
8 20250321 100108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11140 -290 5 -2.54 872422415 77387 27.36 11430 11480 11120 14850 8010 11430 11273.49 4.15 0 2984 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2856 16.33 0.63 12 0.30 682.00 17666.00 15880 20250213 -29.85 7850 20241115 41.91 15880 -29.85 20250213 9280 20.04 20250102 15880 -29.85 20250213 7850 41.91 20241115 4.61 N 000490 1000 256 억 1065094 N N 27 N 00 N
9 20250321 090107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11400 -30 5 -0.26 56227570 4921 1.74 11430 11480 11380 14850 8010 11430 11426.04 4.15 0 -1888 12463 11946 11673 11156 10883 11810 11020 256 3420 1000 8450 10 1 25640788 2923 16.72 0.65 12 0.02 682.00 17666.00 15880 20250213 -28.21 7850 20241115 45.22 15880 -28.21 20250213 9280 22.84 20250102 15880 -28.21 20250213 7850 45.22 20241115 4.61 N 000490 1000 256 억 1065094 N N 27 N 00 N
10 20250320 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11430 -650 5 -5.38 3249114685 277245 100.57 12080 12190 11400 15700 8460 12080 11720.00 4.29 0 -45272 12500 12290 12170 11960 11840 12230 11900 256 3620 1000 8930 10 1 25640788 2931 16.76 0.65 12 1.08 682.00 17666.00 15880 20250213 -28.02 7850 20241115 45.61 15880 -28.02 20250213 9280 23.17 20250102 15880 -28.02 20250213 7850 45.61 20241115 4.59 N 000490 1000 256 억 1099375 N N 27 N 00 N
11 20250320 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11530 -550 5 -4.55 2720476945 231077 83.82 12080 12190 11420 15700 8460 12080 11773.03 4.29 0 -45766 12500 12290 12170 11960 11840 12230 11900 256 3620 1000 8930 10 1 25640788 2956 16.91 0.65 12 0.90 682.00 17666.00 15880 20250213 -27.39 7850 20241115 46.88 15880 -27.39 20250213 9280 24.25 20250102 15880 -27.39 20250213 7850 46.88 20241115 4.59 N 000490 1000 256 억 1099375 N N 127 N 00 N
12 20250320 140108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11630 -450 5 -3.73 2064165995 174295 63.22 12080 12190 11630 15700 8460 12080 11842.94 4.29 0 -43591 12500 12290 12170 11960 11840 12230 11900 256 3620 1000 8930 10 1 25640788 2982 17.05 0.66 12 0.68 682.00 17666.00 15880 20250213 -26.76 7850 20241115 48.15 15880 -26.76 20250213 9280 25.32 20250102 15880 -26.76 20250213 7850 48.15 20241115 4.59 N 000490 1000 256 억 1099375 N N 127 N 00 N