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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
145210/price/prices-20250401.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
20250429,160848,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1175,174,2,17.38,3429445261,3155942,98.75,935,1200,915,1301,701,1001,1086.65,0.92,0,-116550,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,406,-6.35,0.81,12,9.13,-185.00,1445.00,4448,20240517,-73.58,619,20250409,89.82,1700,-30.88,20250103,619,89.82,20250409,8880,-86.77,20240517,619,89.82,20250409,0.02,Y,145210,500,172 억,,318426,N,N,33198,N,00,N
20250429,150851,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1141,140,2,13.99,3330069416,3069611,96.05,935,1200,915,1301,701,1001,1084.85,0.92,0,-106784,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,395,-6.17,0.79,12,8.88,-185.00,1445.00,4448,20240517,-74.35,619,20250409,84.33,1700,-32.88,20250103,619,84.33,20250409,8880,-87.15,20240517,619,84.33,20250409,0.02,Y,145210,500,172 억,,318426,N,N,51907,N,00,N
20250429,140853,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1181,180,2,17.98,3121531374,2887351,90.35,935,1200,915,1301,701,1001,1081.11,0.92,0,-145146,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,408,-6.38,0.82,12,8.35,-185.00,1445.00,4448,20240517,-73.45,619,20250409,90.79,1700,-30.53,20250103,619,90.79,20250409,8880,-86.70,20240517,619,90.79,20250409,0.02,Y,145210,500,172 억,,318426,N,N,51907,N,00,N
20250429,130851,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1089,88,2,8.79,2938270126,2726596,85.32,935,1200,915,1301,701,1001,1077.63,0.92,0,-167948,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,377,-5.89,0.75,12,7.88,-185.00,1445.00,4448,20240517,-75.52,619,20250409,75.93,1700,-35.94,20250103,619,75.93,20250409,8880,-87.74,20240517,619,75.93,20250409,0.02,Y,145210,500,172 억,,318426,N,N,51907,N,00,N
20250429,120855,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1116,115,2,11.49,1757933169,1704701,53.34,935,1143,915,1301,701,1001,1031.23,0.92,0,-188893,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,386,-6.03,0.77,12,4.93,-185.00,1445.00,4448,20240517,-74.91,619,20250409,80.29,1700,-34.35,20250103,619,80.29,20250409,8880,-87.43,20240517,619,80.29,20250409,0.02,Y,145210,500,172 억,,318426,N,N,51907,N,00,N
20250429,110853,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1072,71,2,7.09,1465061136,1435083,44.90,935,1120,915,1301,701,1001,1020.89,0.92,0,-216545,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,371,-5.79,0.74,12,4.15,-185.00,1445.00,4448,20240517,-75.90,619,20250409,73.18,1700,-36.94,20250103,619,73.18,20250409,8880,-87.93,20240517,619,73.18,20250409,0.02,Y,145210,500,172 억,,318426,N,N,51907,N,00,N
20250429,100855,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,999,-2,5,-0.20,553313743,570867,17.86,935,1012,915,1301,701,1001,969.25,0.92,0,-78477,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,345,-5.40,0.69,12,1.65,-185.00,1445.00,4448,20240517,-77.54,619,20250409,61.39,1700,-41.24,20250103,619,61.39,20250409,8880,-88.75,20240517,619,61.39,20250409,0.02,Y,145210,500,172 억,,318426,N,N,51907,N,00,N
20250429,090856,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,952,-49,5,-4.90,172478049,182199,5.70,935,983,915,1301,701,1001,946.65,0.92,0,1270,1185,1092,949,856,713,1139,903,173,300,500,0,1,1,34581687,329,-5.15,0.66,12,0.53,-185.00,1445.00,4448,20240517,-78.60,619,20250409,53.80,1700,-44.00,20250103,619,53.80,20250409,8880,-89.28,20240517,619,53.80,20250409,0.02,Y,145210,500,172 억,,318426,N,N,51907,N,00,N
20250428,160847,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1001,199,2,24.81,3142672822,3172270,918.22,849,1042,806,1042,562,802,990.66,0.39,0,195232,918,860,831,773,744,845,758,173,240,500,0,1,1,34581687,346,-5.41,0.69,12,9.17,-185.00,1445.00,4448,20240517,-77.50,619,20250409,61.71,1700,-41.12,20250103,619,61.71,20250409,8880,-88.73,20240517,619,61.71,20250409,0.02,Y,145210,500,172 억,,133417,N,N,51907,N,00,N
20250428,150851,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1014,212,2,26.43,2612120078,2654513,768.36,849,1042,806,1042,562,802,984.03,0.39,0,222481,918,860,831,773,744,845,758,173,240,500,0,1,1,34581687,351,-5.48,0.70,12,7.68,-185.00,1445.00,4448,20240517,-77.20,619,20250409,63.81,1700,-40.35,20250103,619,63.81,20250409,8880,-88.58,20240517,619,63.81,20250409,0.02,Y,145210,500,172 억,,133417,N,N,4,N,00,N
20250428,140850,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,978,176,2,21.95,2405795245,2448060,708.60,849,1042,806,1042,562,802,982.74,0.39,0,196253,918,860,831,773,744,845,758,173,240,500,0,1,1,34581687,338,-5.29,0.68,12,7.08,-185.00,1445.00,4448,20240517,-78.01,619,20250409,58.00,1700,-42.47,20250103,619,58.00,20250409,8880,-88.99,20240517,619,58.00,20250409,0.02,Y,145210,500,172 억,,133417,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 20250429 160848 51 100.00 KOSPI 기계·장비 N N N N N 1175 174 2 17.38 3429445261 3155942 98.75 935 1200 915 1301 701 1001 1086.65 0.92 0 -116550 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 406 -6.35 0.81 12 9.13 -185.00 1445.00 4448 20240517 -73.58 619 20250409 89.82 1700 -30.88 20250103 619 89.82 20250409 8880 -86.77 20240517 619 89.82 20250409 0.02 Y 145210 500 172 억 318426 N N 33198 N 00 N
3 20250429 150851 51 100.00 KOSPI 기계·장비 N N N N N 1141 140 2 13.99 3330069416 3069611 96.05 935 1200 915 1301 701 1001 1084.85 0.92 0 -106784 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 395 -6.17 0.79 12 8.88 -185.00 1445.00 4448 20240517 -74.35 619 20250409 84.33 1700 -32.88 20250103 619 84.33 20250409 8880 -87.15 20240517 619 84.33 20250409 0.02 Y 145210 500 172 억 318426 N N 51907 N 00 N
4 20250429 140853 51 100.00 KOSPI 기계·장비 N N N N N 1181 180 2 17.98 3121531374 2887351 90.35 935 1200 915 1301 701 1001 1081.11 0.92 0 -145146 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 408 -6.38 0.82 12 8.35 -185.00 1445.00 4448 20240517 -73.45 619 20250409 90.79 1700 -30.53 20250103 619 90.79 20250409 8880 -86.70 20240517 619 90.79 20250409 0.02 Y 145210 500 172 억 318426 N N 51907 N 00 N
5 20250429 130851 51 100.00 KOSPI 기계·장비 N N N N N 1089 88 2 8.79 2938270126 2726596 85.32 935 1200 915 1301 701 1001 1077.63 0.92 0 -167948 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 377 -5.89 0.75 12 7.88 -185.00 1445.00 4448 20240517 -75.52 619 20250409 75.93 1700 -35.94 20250103 619 75.93 20250409 8880 -87.74 20240517 619 75.93 20250409 0.02 Y 145210 500 172 억 318426 N N 51907 N 00 N
6 20250429 120855 51 100.00 KOSPI 기계·장비 N N N N N 1116 115 2 11.49 1757933169 1704701 53.34 935 1143 915 1301 701 1001 1031.23 0.92 0 -188893 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 386 -6.03 0.77 12 4.93 -185.00 1445.00 4448 20240517 -74.91 619 20250409 80.29 1700 -34.35 20250103 619 80.29 20250409 8880 -87.43 20240517 619 80.29 20250409 0.02 Y 145210 500 172 억 318426 N N 51907 N 00 N
7 20250429 110853 51 100.00 KOSPI 기계·장비 N N N N N 1072 71 2 7.09 1465061136 1435083 44.90 935 1120 915 1301 701 1001 1020.89 0.92 0 -216545 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 371 -5.79 0.74 12 4.15 -185.00 1445.00 4448 20240517 -75.90 619 20250409 73.18 1700 -36.94 20250103 619 73.18 20250409 8880 -87.93 20240517 619 73.18 20250409 0.02 Y 145210 500 172 억 318426 N N 51907 N 00 N
8 20250429 100855 51 100.00 KOSPI 기계·장비 N N N N N 999 -2 5 -0.20 553313743 570867 17.86 935 1012 915 1301 701 1001 969.25 0.92 0 -78477 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 345 -5.40 0.69 12 1.65 -185.00 1445.00 4448 20240517 -77.54 619 20250409 61.39 1700 -41.24 20250103 619 61.39 20250409 8880 -88.75 20240517 619 61.39 20250409 0.02 Y 145210 500 172 억 318426 N N 51907 N 00 N
9 20250429 090856 51 100.00 KOSPI 기계·장비 N N N N N 952 -49 5 -4.90 172478049 182199 5.70 935 983 915 1301 701 1001 946.65 0.92 0 1270 1185 1092 949 856 713 1139 903 173 300 500 0 1 1 34581687 329 -5.15 0.66 12 0.53 -185.00 1445.00 4448 20240517 -78.60 619 20250409 53.80 1700 -44.00 20250103 619 53.80 20250409 8880 -89.28 20240517 619 53.80 20250409 0.02 Y 145210 500 172 억 318426 N N 51907 N 00 N
10 20250428 160847 51 100.00 KOSPI 기계·장비 N N N N N 1001 199 2 24.81 3142672822 3172270 918.22 849 1042 806 1042 562 802 990.66 0.39 0 195232 918 860 831 773 744 845 758 173 240 500 0 1 1 34581687 346 -5.41 0.69 12 9.17 -185.00 1445.00 4448 20240517 -77.50 619 20250409 61.71 1700 -41.12 20250103 619 61.71 20250409 8880 -88.73 20240517 619 61.71 20250409 0.02 Y 145210 500 172 억 133417 N N 51907 N 00 N
11 20250428 150851 51 100.00 KOSPI 기계·장비 N N N N N 1014 212 2 26.43 2612120078 2654513 768.36 849 1042 806 1042 562 802 984.03 0.39 0 222481 918 860 831 773 744 845 758 173 240 500 0 1 1 34581687 351 -5.48 0.70 12 7.68 -185.00 1445.00 4448 20240517 -77.20 619 20250409 63.81 1700 -40.35 20250103 619 63.81 20250409 8880 -88.58 20240517 619 63.81 20250409 0.02 Y 145210 500 172 억 133417 N N 4 N 00 N
12 20250428 140850 51 100.00 KOSPI 기계·장비 N N N N N 978 176 2 21.95 2405795245 2448060 708.60 849 1042 806 1042 562 802 982.74 0.39 0 196253 918 860 831 773 744 845 758 173 240 500 0 1 1 34581687 338 -5.29 0.68 12 7.08 -185.00 1445.00 4448 20240517 -78.01 619 20250409 58.00 1700 -42.47 20250103 619 58.00 20250409 8880 -88.99 20240517 619 58.00 20250409 0.02 Y 145210 500 172 억 133417 N N 4 N 00 N