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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000490/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
20250407,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9200,-860,5,-8.55,2377673320,254557,189.89,9820,9820,9010,13070,7050,10060,9340.44,5.30,0,53489,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2359,-7.84,0.55,12,0.99,-1174.00,16723.00,15880,20250213,-42.07,7850,20241115,17.20,15880,-42.07,20250213,9010,2.11,20250407,15880,-42.07,20250213,7850,17.20,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,11791,N,00,N
20250407,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9240,-820,5,-8.15,2283438400,244335,182.26,9820,9820,9010,13070,7050,10060,9345.52,5.30,0,50238,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2369,-7.87,0.55,12,0.95,-1174.00,16723.00,15880,20250213,-41.81,7850,20241115,17.71,15880,-41.81,20250213,9010,2.55,20250407,15880,-41.81,20250213,7850,17.71,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,12243,N,00,N
20250407,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9290,-770,5,-7.65,1986074150,212271,158.35,9820,9820,9010,13070,7050,10060,9356.31,5.30,0,41824,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2382,-7.91,0.56,12,0.83,-1174.00,16723.00,15880,20250213,-41.50,7850,20241115,18.34,15880,-41.50,20250213,9010,3.11,20250407,15880,-41.50,20250213,7850,18.34,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,12243,N,00,N
20250407,130106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9370,-690,5,-6.86,1747502980,186644,139.23,9820,9820,9010,13070,7050,10060,9362.76,5.30,0,29413,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2403,-7.98,0.56,12,0.73,-1174.00,16723.00,15880,20250213,-40.99,7850,20241115,19.36,15880,-40.99,20250213,9010,4.00,20250407,15880,-40.99,20250213,7850,19.36,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,12243,N,00,N
20250407,120106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9370,-690,5,-6.86,1491288450,159192,118.75,9820,9820,9010,13070,7050,10060,9367.86,5.30,0,16084,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2403,-7.98,0.56,12,0.62,-1174.00,16723.00,15880,20250213,-40.99,7850,20241115,19.36,15880,-40.99,20250213,9010,4.00,20250407,15880,-40.99,20250213,7850,19.36,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,12243,N,00,N
20250407,110106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9370,-690,5,-6.86,1238000620,132144,98.57,9820,9820,9010,13070,7050,10060,9368.57,5.30,0,7445,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2403,-7.98,0.56,12,0.52,-1174.00,16723.00,15880,20250213,-40.99,7850,20241115,19.36,15880,-40.99,20250213,9010,4.00,20250407,15880,-40.99,20250213,7850,19.36,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,12243,N,00,N
20250407,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9300,-760,5,-7.55,660586380,69868,52.12,9820,9820,9200,13070,7050,10060,9454.78,5.30,0,-3764,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2385,-7.92,0.56,12,0.27,-1174.00,16723.00,15880,20250213,-41.44,7850,20241115,18.47,15880,-41.44,20250213,9200,1.09,20250407,15880,-41.44,20250213,7850,18.47,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,12243,N,00,N
20250407,090106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9700,-360,5,-3.58,29538540,3018,2.25,9820,9820,9700,13070,7050,10060,9787.46,5.30,0,-790,10386,10222,9986,9822,9586,10305,9905,256,3010,1000,6630,10,1,25640788,2487,-8.26,0.58,12,0.01,-1174.00,16723.00,15880,20250213,-38.92,7850,20241115,23.57,15880,-38.92,20250213,9280,4.53,20250102,15880,-38.92,20250213,7850,23.57,20241115,4.04,Y,000490,1000,256 억,,1358251,N,N,12243,N,00,N
20250404,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10060,0,3,0.00,1332984030,134056,162.41,9850,10150,9750,13070,7050,10060,9943.48,5.22,0,17253,10440,10250,10050,9860,9660,10345,9955,256,3010,1000,6630,10,1,25640788,2579,-8.57,0.60,12,0.52,-1174.00,16723.00,15880,20250213,-36.65,7850,20241115,28.15,15880,-36.65,20250213,9280,8.41,20250102,15880,-36.65,20250213,7850,28.15,20241115,4.08,Y,000490,1000,256 억,,1339508,N,N,12243,N,00,N
20250404,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10020,-40,5,-0.40,1252494410,126035,152.70,9850,10150,9750,13070,7050,10060,9937.67,5.22,0,12824,10440,10250,10050,9860,9660,10345,9955,256,3010,1000,6630,10,1,25640788,2569,-8.53,0.60,12,0.49,-1174.00,16723.00,15880,20250213,-36.90,7850,20241115,27.64,15880,-36.90,20250213,9280,7.97,20250102,15880,-36.90,20250213,7850,27.64,20241115,4.08,Y,000490,1000,256 억,,1339508,N,N,14283,N,00,N
20250404,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9840,-220,5,-2.19,1059707150,106506,129.04,9850,10150,9750,13070,7050,10060,9949.74,5.22,0,6720,10440,10250,10050,9860,9660,10345,9955,256,3010,1000,6630,10,1,25640788,2523,-8.38,0.59,12,0.42,-1174.00,16723.00,15880,20250213,-38.04,7850,20241115,25.35,15880,-38.04,20250213,9280,6.03,20250102,15880,-38.04,20250213,7850,25.35,20241115,4.08,Y,000490,1000,256 억,,1339508,N,N,14283,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 20250407 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9200 -860 5 -8.55 2377673320 254557 189.89 9820 9820 9010 13070 7050 10060 9340.44 5.30 0 53489 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2359 -7.84 0.55 12 0.99 -1174.00 16723.00 15880 20250213 -42.07 7850 20241115 17.20 15880 -42.07 20250213 9010 2.11 20250407 15880 -42.07 20250213 7850 17.20 20241115 4.04 Y 000490 1000 256 억 1358251 N N 11791 N 00 N
3 20250407 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9240 -820 5 -8.15 2283438400 244335 182.26 9820 9820 9010 13070 7050 10060 9345.52 5.30 0 50238 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2369 -7.87 0.55 12 0.95 -1174.00 16723.00 15880 20250213 -41.81 7850 20241115 17.71 15880 -41.81 20250213 9010 2.55 20250407 15880 -41.81 20250213 7850 17.71 20241115 4.04 Y 000490 1000 256 억 1358251 N N 12243 N 00 N
4 20250407 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9290 -770 5 -7.65 1986074150 212271 158.35 9820 9820 9010 13070 7050 10060 9356.31 5.30 0 41824 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2382 -7.91 0.56 12 0.83 -1174.00 16723.00 15880 20250213 -41.50 7850 20241115 18.34 15880 -41.50 20250213 9010 3.11 20250407 15880 -41.50 20250213 7850 18.34 20241115 4.04 Y 000490 1000 256 억 1358251 N N 12243 N 00 N
5 20250407 130106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9370 -690 5 -6.86 1747502980 186644 139.23 9820 9820 9010 13070 7050 10060 9362.76 5.30 0 29413 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2403 -7.98 0.56 12 0.73 -1174.00 16723.00 15880 20250213 -40.99 7850 20241115 19.36 15880 -40.99 20250213 9010 4.00 20250407 15880 -40.99 20250213 7850 19.36 20241115 4.04 Y 000490 1000 256 억 1358251 N N 12243 N 00 N
6 20250407 120106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9370 -690 5 -6.86 1491288450 159192 118.75 9820 9820 9010 13070 7050 10060 9367.86 5.30 0 16084 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2403 -7.98 0.56 12 0.62 -1174.00 16723.00 15880 20250213 -40.99 7850 20241115 19.36 15880 -40.99 20250213 9010 4.00 20250407 15880 -40.99 20250213 7850 19.36 20241115 4.04 Y 000490 1000 256 억 1358251 N N 12243 N 00 N
7 20250407 110106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9370 -690 5 -6.86 1238000620 132144 98.57 9820 9820 9010 13070 7050 10060 9368.57 5.30 0 7445 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2403 -7.98 0.56 12 0.52 -1174.00 16723.00 15880 20250213 -40.99 7850 20241115 19.36 15880 -40.99 20250213 9010 4.00 20250407 15880 -40.99 20250213 7850 19.36 20241115 4.04 Y 000490 1000 256 억 1358251 N N 12243 N 00 N
8 20250407 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9300 -760 5 -7.55 660586380 69868 52.12 9820 9820 9200 13070 7050 10060 9454.78 5.30 0 -3764 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2385 -7.92 0.56 12 0.27 -1174.00 16723.00 15880 20250213 -41.44 7850 20241115 18.47 15880 -41.44 20250213 9200 1.09 20250407 15880 -41.44 20250213 7850 18.47 20241115 4.04 Y 000490 1000 256 억 1358251 N N 12243 N 00 N
9 20250407 090106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9700 -360 5 -3.58 29538540 3018 2.25 9820 9820 9700 13070 7050 10060 9787.46 5.30 0 -790 10386 10222 9986 9822 9586 10305 9905 256 3010 1000 6630 10 1 25640788 2487 -8.26 0.58 12 0.01 -1174.00 16723.00 15880 20250213 -38.92 7850 20241115 23.57 15880 -38.92 20250213 9280 4.53 20250102 15880 -38.92 20250213 7850 23.57 20241115 4.04 Y 000490 1000 256 억 1358251 N N 12243 N 00 N
10 20250404 160106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10060 0 3 0.00 1332984030 134056 162.41 9850 10150 9750 13070 7050 10060 9943.48 5.22 0 17253 10440 10250 10050 9860 9660 10345 9955 256 3010 1000 6630 10 1 25640788 2579 -8.57 0.60 12 0.52 -1174.00 16723.00 15880 20250213 -36.65 7850 20241115 28.15 15880 -36.65 20250213 9280 8.41 20250102 15880 -36.65 20250213 7850 28.15 20241115 4.08 Y 000490 1000 256 억 1339508 N N 12243 N 00 N
11 20250404 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10020 -40 5 -0.40 1252494410 126035 152.70 9850 10150 9750 13070 7050 10060 9937.67 5.22 0 12824 10440 10250 10050 9860 9660 10345 9955 256 3010 1000 6630 10 1 25640788 2569 -8.53 0.60 12 0.49 -1174.00 16723.00 15880 20250213 -36.90 7850 20241115 27.64 15880 -36.90 20250213 9280 7.97 20250102 15880 -36.90 20250213 7850 27.64 20241115 4.08 Y 000490 1000 256 억 1339508 N N 14283 N 00 N
12 20250404 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9840 -220 5 -2.19 1059707150 106506 129.04 9850 10150 9750 13070 7050 10060 9949.74 5.22 0 6720 10440 10250 10050 9860 9660 10345 9955 256 3010 1000 6630 10 1 25640788 2523 -8.38 0.59 12 0.42 -1174.00 16723.00 15880 20250213 -38.04 7850 20241115 25.35 15880 -38.04 20250213 9280 6.03 20250102 15880 -38.04 20250213 7850 25.35 20241115 4.08 Y 000490 1000 256 억 1339508 N N 14283 N 00 N