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
012200/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
20250407,160247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1366,-63,5,-4.41,57192364,41403,114.63,1418,1418,1366,1857,1001,1429,1381.32,2.12,0,-8430,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,372,-0.63,0.69,12,0.15,-2156.00,1969.00,2595,20240507,-47.36,1300,20241209,5.08,1814,-24.70,20250102,1366,0.00,20250407,2595,-47.36,20240507,1300,5.08,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250407,150250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1382,-47,5,-3.29,42271676,30517,84.49,1418,1418,1374,1857,1001,1429,1385.04,2.12,0,-6245,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,376,-0.64,0.70,12,0.11,-2156.00,1969.00,2595,20240507,-46.74,1300,20241209,6.31,1814,-23.81,20250102,1374,0.58,20250407,2595,-46.74,20240507,1300,6.31,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250407,140249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1382,-47,5,-3.29,39614830,28589,79.15,1418,1418,1374,1857,1001,1429,1385.51,2.12,0,-6558,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,376,-0.64,0.70,12,0.11,-2156.00,1969.00,2595,20240507,-46.74,1300,20241209,6.31,1814,-23.81,20250102,1374,0.58,20250407,2595,-46.74,20240507,1300,6.31,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250407,130248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1390,-39,5,-2.73,33866194,24422,67.61,1418,1418,1374,1857,1001,1429,1386.53,2.12,0,-3725,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,378,-0.64,0.71,12,0.09,-2156.00,1969.00,2595,20240507,-46.44,1300,20241209,6.92,1814,-23.37,20250102,1374,1.16,20250407,2595,-46.44,20240507,1300,6.92,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250407,120248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1390,-39,5,-2.73,28097695,20259,56.09,1418,1418,1374,1857,1001,1429,1386.72,2.12,0,-2861,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,378,-0.64,0.71,12,0.07,-2156.00,1969.00,2595,20240507,-46.44,1300,20241209,6.92,1814,-23.37,20250102,1374,1.16,20250407,2595,-46.44,20240507,1300,6.92,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250407,110248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1396,-33,5,-2.31,25501091,18390,50.91,1418,1418,1374,1857,1001,1429,1386.45,2.12,0,-2777,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,380,-0.65,0.71,12,0.07,-2156.00,1969.00,2595,20240507,-46.20,1300,20241209,7.38,1814,-23.04,20250102,1374,1.60,20250407,2595,-46.20,20240507,1300,7.38,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250407,100248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1388,-41,5,-2.87,11331465,8142,22.54,1418,1418,1381,1857,1001,1429,1391.27,2.12,0,-3294,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,378,-0.64,0.70,12,0.03,-2156.00,1969.00,2595,20240507,-46.51,1300,20241209,6.77,1814,-23.48,20250102,1381,0.51,20250407,2595,-46.51,20240507,1300,6.77,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250407,090249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1400,-29,5,-2.03,1196598,849,2.35,1418,1418,1400,1857,1001,1429,1406.81,2.12,0,-640,1482,1455,1423,1396,1364,1469,1410,136,428,500,940,1,1,27222829,381,-0.65,0.71,12,0.00,-2156.00,1969.00,2595,20240507,-46.05,1300,20241209,7.69,1814,-22.82,20250102,1391,0.65,20250404,2595,-46.05,20240507,1300,7.69,20241209,0.58,Y,012200,500,136 억,,577449,N,N,0,N,00,N
20250404,160248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1429,22,2,1.56,51153892,36096,64.86,1400,1450,1391,1829,985,1407,1417.16,2.12,0,-90,1454,1430,1415,1391,1376,1423,1384,136,422,500,920,1,1,27222829,389,-0.66,0.73,12,0.13,-2156.00,1969.00,2595,20240507,-44.93,1300,20241209,9.92,1814,-21.22,20250102,1391,2.73,20250404,2595,-44.93,20240507,1300,9.92,20241209,0.58,Y,012200,500,136 억,,577523,N,N,0,N,00,N
20250404,150249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1421,14,2,1.00,43132173,30442,54.70,1400,1450,1391,1829,985,1407,1416.86,2.12,0,-1412,1454,1430,1415,1391,1376,1423,1384,136,422,500,920,1,1,27222829,387,-0.66,0.72,12,0.11,-2156.00,1969.00,2595,20240507,-45.24,1300,20241209,9.31,1814,-21.66,20250102,1391,2.16,20250404,2595,-45.24,20240507,1300,9.31,20241209,0.58,Y,012200,500,136 억,,577523,N,N,0,N,00,N
20250404,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1410,3,2,0.21,42097340,29712,53.39,1400,1450,1391,1829,985,1407,1416.85,2.12,0,-1432,1454,1430,1415,1391,1376,1423,1384,136,422,500,920,1,1,27222829,384,-0.65,0.72,12,0.11,-2156.00,1969.00,2595,20240507,-45.66,1300,20241209,8.46,1814,-22.27,20250102,1391,1.37,20250404,2595,-45.66,20240507,1300,8.46,20241209,0.58,Y,012200,500,136 억,,577523,N,N,0,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 160247 57 100.00 KOSPI 기계·장비 N N N N N 1366 -63 5 -4.41 57192364 41403 114.63 1418 1418 1366 1857 1001 1429 1381.32 2.12 0 -8430 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 372 -0.63 0.69 12 0.15 -2156.00 1969.00 2595 20240507 -47.36 1300 20241209 5.08 1814 -24.70 20250102 1366 0.00 20250407 2595 -47.36 20240507 1300 5.08 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
3 20250407 150250 57 100.00 KOSPI 기계·장비 N N N N N 1382 -47 5 -3.29 42271676 30517 84.49 1418 1418 1374 1857 1001 1429 1385.04 2.12 0 -6245 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 376 -0.64 0.70 12 0.11 -2156.00 1969.00 2595 20240507 -46.74 1300 20241209 6.31 1814 -23.81 20250102 1374 0.58 20250407 2595 -46.74 20240507 1300 6.31 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
4 20250407 140249 57 100.00 KOSPI 기계·장비 N N N N N 1382 -47 5 -3.29 39614830 28589 79.15 1418 1418 1374 1857 1001 1429 1385.51 2.12 0 -6558 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 376 -0.64 0.70 12 0.11 -2156.00 1969.00 2595 20240507 -46.74 1300 20241209 6.31 1814 -23.81 20250102 1374 0.58 20250407 2595 -46.74 20240507 1300 6.31 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
5 20250407 130248 57 100.00 KOSPI 기계·장비 N N N N N 1390 -39 5 -2.73 33866194 24422 67.61 1418 1418 1374 1857 1001 1429 1386.53 2.12 0 -3725 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 378 -0.64 0.71 12 0.09 -2156.00 1969.00 2595 20240507 -46.44 1300 20241209 6.92 1814 -23.37 20250102 1374 1.16 20250407 2595 -46.44 20240507 1300 6.92 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
6 20250407 120248 57 100.00 KOSPI 기계·장비 N N N N N 1390 -39 5 -2.73 28097695 20259 56.09 1418 1418 1374 1857 1001 1429 1386.72 2.12 0 -2861 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 378 -0.64 0.71 12 0.07 -2156.00 1969.00 2595 20240507 -46.44 1300 20241209 6.92 1814 -23.37 20250102 1374 1.16 20250407 2595 -46.44 20240507 1300 6.92 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
7 20250407 110248 57 100.00 KOSPI 기계·장비 N N N N N 1396 -33 5 -2.31 25501091 18390 50.91 1418 1418 1374 1857 1001 1429 1386.45 2.12 0 -2777 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 380 -0.65 0.71 12 0.07 -2156.00 1969.00 2595 20240507 -46.20 1300 20241209 7.38 1814 -23.04 20250102 1374 1.60 20250407 2595 -46.20 20240507 1300 7.38 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
8 20250407 100248 57 100.00 KOSPI 기계·장비 N N N N N 1388 -41 5 -2.87 11331465 8142 22.54 1418 1418 1381 1857 1001 1429 1391.27 2.12 0 -3294 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 378 -0.64 0.70 12 0.03 -2156.00 1969.00 2595 20240507 -46.51 1300 20241209 6.77 1814 -23.48 20250102 1381 0.51 20250407 2595 -46.51 20240507 1300 6.77 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
9 20250407 090249 57 100.00 KOSPI 기계·장비 N N N N N 1400 -29 5 -2.03 1196598 849 2.35 1418 1418 1400 1857 1001 1429 1406.81 2.12 0 -640 1482 1455 1423 1396 1364 1469 1410 136 428 500 940 1 1 27222829 381 -0.65 0.71 12 0.00 -2156.00 1969.00 2595 20240507 -46.05 1300 20241209 7.69 1814 -22.82 20250102 1391 0.65 20250404 2595 -46.05 20240507 1300 7.69 20241209 0.58 Y 012200 500 136 억 577449 N N 0 N 00 N
10 20250404 160248 57 100.00 KOSPI 기계·장비 N N N N N 1429 22 2 1.56 51153892 36096 64.86 1400 1450 1391 1829 985 1407 1417.16 2.12 0 -90 1454 1430 1415 1391 1376 1423 1384 136 422 500 920 1 1 27222829 389 -0.66 0.73 12 0.13 -2156.00 1969.00 2595 20240507 -44.93 1300 20241209 9.92 1814 -21.22 20250102 1391 2.73 20250404 2595 -44.93 20240507 1300 9.92 20241209 0.58 Y 012200 500 136 억 577523 N N 0 N 00 N
11 20250404 150249 57 100.00 KOSPI 기계·장비 N N N N N 1421 14 2 1.00 43132173 30442 54.70 1400 1450 1391 1829 985 1407 1416.86 2.12 0 -1412 1454 1430 1415 1391 1376 1423 1384 136 422 500 920 1 1 27222829 387 -0.66 0.72 12 0.11 -2156.00 1969.00 2595 20240507 -45.24 1300 20241209 9.31 1814 -21.66 20250102 1391 2.16 20250404 2595 -45.24 20240507 1300 9.31 20241209 0.58 Y 012200 500 136 억 577523 N N 0 N 00 N
12 20250404 140250 57 100.00 KOSPI 기계·장비 N N N N N 1410 3 2 0.21 42097340 29712 53.39 1400 1450 1391 1829 985 1407 1416.85 2.12 0 -1432 1454 1430 1415 1391 1376 1423 1384 136 422 500 920 1 1 27222829 384 -0.65 0.72 12 0.11 -2156.00 1969.00 2595 20240507 -45.66 1300 20241209 8.46 1814 -22.27 20250102 1391 1.37 20250404 2595 -45.66 20240507 1300 8.46 20241209 0.58 Y 012200 500 136 억 577523 N N 0 N 00 N