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
049800/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
20250407,160455,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2005,-85,5,-4.07,32310827,15914,238.30,2095,2100,1964,2715,1465,2090,2030.34,2.23,0,48,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,401,16.71,0.38,12,0.08,120.00,5346.00,3195,20240417,-37.25,1845,20241209,8.67,2180,-8.03,20250121,1950,2.82,20250203,3195,-37.25,20240417,1845,8.67,20241209,1.09,Y,049800,500,100 억,,445879,N,N,9,N,00,N
20250407,150458,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-65,5,-3.11,30863057,15193,227.51,2095,2100,1964,2715,1465,2090,2031.40,2.23,0,44,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,405,16.88,0.38,12,0.08,120.00,5346.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.09,Y,049800,500,100 억,,445879,N,N,0,N,00,N
20250407,140456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-65,5,-3.11,21880432,10733,160.72,2095,2100,1964,2715,1465,2090,2038.61,2.23,0,31,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,405,16.88,0.38,12,0.05,120.00,5346.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.09,Y,049800,500,100 억,,445879,N,N,0,N,00,N
20250407,130455,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-65,5,-3.11,19623702,9618,144.03,2095,2100,1964,2715,1465,2090,2040.31,2.23,0,259,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,405,16.88,0.38,12,0.05,120.00,5346.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.09,Y,049800,500,100 억,,445879,N,N,0,N,00,N
20250407,120455,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,-50,5,-2.39,13887922,6799,101.81,2095,2100,1964,2715,1465,2090,2042.64,2.23,0,103,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,408,17.00,0.38,12,0.03,120.00,5346.00,3195,20240417,-36.15,1845,20241209,10.57,2180,-6.42,20250121,1950,4.62,20250203,3195,-36.15,20240417,1845,10.57,20241209,1.09,Y,049800,500,100 억,,445879,N,N,0,N,00,N
20250407,110456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,-50,5,-2.39,12888142,6308,94.46,2095,2100,1964,2715,1465,2090,2043.14,2.23,0,90,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,408,17.00,0.38,12,0.03,120.00,5346.00,3195,20240417,-36.15,1845,20241209,10.57,2180,-6.42,20250121,1950,4.62,20250203,3195,-36.15,20240417,1845,10.57,20241209,1.09,Y,049800,500,100 억,,445879,N,N,0,N,00,N
20250407,100456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2050,-40,5,-1.91,11230352,5495,82.29,2095,2100,1964,2715,1465,2090,2043.74,2.23,0,90,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,410,17.08,0.38,12,0.03,120.00,5346.00,3195,20240417,-35.84,1845,20241209,11.11,2180,-5.96,20250121,1950,5.13,20250203,3195,-35.84,20240417,1845,11.11,20241209,1.09,Y,049800,500,100 억,,445879,N,N,0,N,00,N
20250407,090456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2070,-20,5,-0.96,2245702,1111,16.64,2095,2100,1964,2715,1465,2090,2021.33,2.23,0,13,2130,2110,2070,2050,2010,2120,2060,100,625,500,1500,5,1,20000000,414,17.25,0.39,12,0.01,120.00,5346.00,3195,20240417,-35.21,1845,20241209,12.20,2180,-5.05,20250121,1950,6.15,20250203,3195,-35.21,20240417,1845,12.20,20241209,1.09,Y,049800,500,100 억,,445879,N,N,0,N,00,N
20250404,160454,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2090,10,2,0.48,13826010,6677,87.17,2060,2090,2030,2700,1460,2080,2070.69,2.19,0,7,2120,2100,2070,2050,2020,2110,2060,100,620,500,1490,5,1,20000000,418,17.42,0.39,12,0.03,120.00,5346.00,3195,20240417,-34.59,1845,20241209,13.28,2180,-4.13,20250121,1950,7.18,20250203,3195,-34.59,20240417,1845,13.28,20241209,1.09,Y,049800,500,100 억,,438921,N,N,0,N,00,N
20250404,150459,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2085,5,2,0.24,12609630,6095,79.57,2060,2090,2030,2700,1460,2080,2068.85,2.19,0,2,2120,2100,2070,2050,2020,2110,2060,100,620,500,1490,5,1,20000000,417,17.38,0.39,12,0.03,120.00,5346.00,3195,20240417,-34.74,1845,20241209,13.01,2180,-4.36,20250121,1950,6.92,20250203,3195,-34.74,20240417,1845,13.01,20241209,1.09,Y,049800,500,100 억,,438921,N,N,0,N,00,N
20250404,140500,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2085,5,2,0.24,11011765,5329,69.57,2060,2090,2030,2700,1460,2080,2066.38,2.19,0,4,2120,2100,2070,2050,2020,2110,2060,100,620,500,1490,5,1,20000000,417,17.38,0.39,12,0.03,120.00,5346.00,3195,20240417,-34.74,1845,20241209,13.01,2180,-4.36,20250121,1950,6.92,20250203,3195,-34.74,20240417,1845,13.01,20241209,1.09,Y,049800,500,100 억,,438921,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 160455 57 100.00 KOSPI 기계·장비 N N N N N 2005 -85 5 -4.07 32310827 15914 238.30 2095 2100 1964 2715 1465 2090 2030.34 2.23 0 48 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 401 16.71 0.38 12 0.08 120.00 5346.00 3195 20240417 -37.25 1845 20241209 8.67 2180 -8.03 20250121 1950 2.82 20250203 3195 -37.25 20240417 1845 8.67 20241209 1.09 Y 049800 500 100 억 445879 N N 9 N 00 N
3 20250407 150458 57 100.00 KOSPI 기계·장비 N N N N N 2025 -65 5 -3.11 30863057 15193 227.51 2095 2100 1964 2715 1465 2090 2031.40 2.23 0 44 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 405 16.88 0.38 12 0.08 120.00 5346.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.09 Y 049800 500 100 억 445879 N N 0 N 00 N
4 20250407 140456 57 100.00 KOSPI 기계·장비 N N N N N 2025 -65 5 -3.11 21880432 10733 160.72 2095 2100 1964 2715 1465 2090 2038.61 2.23 0 31 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 405 16.88 0.38 12 0.05 120.00 5346.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.09 Y 049800 500 100 억 445879 N N 0 N 00 N
5 20250407 130455 57 100.00 KOSPI 기계·장비 N N N N N 2025 -65 5 -3.11 19623702 9618 144.03 2095 2100 1964 2715 1465 2090 2040.31 2.23 0 259 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 405 16.88 0.38 12 0.05 120.00 5346.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.09 Y 049800 500 100 억 445879 N N 0 N 00 N
6 20250407 120455 57 100.00 KOSPI 기계·장비 N N N N N 2040 -50 5 -2.39 13887922 6799 101.81 2095 2100 1964 2715 1465 2090 2042.64 2.23 0 103 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 408 17.00 0.38 12 0.03 120.00 5346.00 3195 20240417 -36.15 1845 20241209 10.57 2180 -6.42 20250121 1950 4.62 20250203 3195 -36.15 20240417 1845 10.57 20241209 1.09 Y 049800 500 100 억 445879 N N 0 N 00 N
7 20250407 110456 57 100.00 KOSPI 기계·장비 N N N N N 2040 -50 5 -2.39 12888142 6308 94.46 2095 2100 1964 2715 1465 2090 2043.14 2.23 0 90 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 408 17.00 0.38 12 0.03 120.00 5346.00 3195 20240417 -36.15 1845 20241209 10.57 2180 -6.42 20250121 1950 4.62 20250203 3195 -36.15 20240417 1845 10.57 20241209 1.09 Y 049800 500 100 억 445879 N N 0 N 00 N
8 20250407 100456 57 100.00 KOSPI 기계·장비 N N N N N 2050 -40 5 -1.91 11230352 5495 82.29 2095 2100 1964 2715 1465 2090 2043.74 2.23 0 90 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 410 17.08 0.38 12 0.03 120.00 5346.00 3195 20240417 -35.84 1845 20241209 11.11 2180 -5.96 20250121 1950 5.13 20250203 3195 -35.84 20240417 1845 11.11 20241209 1.09 Y 049800 500 100 억 445879 N N 0 N 00 N
9 20250407 090456 57 100.00 KOSPI 기계·장비 N N N N N 2070 -20 5 -0.96 2245702 1111 16.64 2095 2100 1964 2715 1465 2090 2021.33 2.23 0 13 2130 2110 2070 2050 2010 2120 2060 100 625 500 1500 5 1 20000000 414 17.25 0.39 12 0.01 120.00 5346.00 3195 20240417 -35.21 1845 20241209 12.20 2180 -5.05 20250121 1950 6.15 20250203 3195 -35.21 20240417 1845 12.20 20241209 1.09 Y 049800 500 100 억 445879 N N 0 N 00 N
10 20250404 160454 57 100.00 KOSPI 기계·장비 N N N N N 2090 10 2 0.48 13826010 6677 87.17 2060 2090 2030 2700 1460 2080 2070.69 2.19 0 7 2120 2100 2070 2050 2020 2110 2060 100 620 500 1490 5 1 20000000 418 17.42 0.39 12 0.03 120.00 5346.00 3195 20240417 -34.59 1845 20241209 13.28 2180 -4.13 20250121 1950 7.18 20250203 3195 -34.59 20240417 1845 13.28 20241209 1.09 Y 049800 500 100 억 438921 N N 0 N 00 N
11 20250404 150459 57 100.00 KOSPI 기계·장비 N N N N N 2085 5 2 0.24 12609630 6095 79.57 2060 2090 2030 2700 1460 2080 2068.85 2.19 0 2 2120 2100 2070 2050 2020 2110 2060 100 620 500 1490 5 1 20000000 417 17.38 0.39 12 0.03 120.00 5346.00 3195 20240417 -34.74 1845 20241209 13.01 2180 -4.36 20250121 1950 6.92 20250203 3195 -34.74 20240417 1845 13.01 20241209 1.09 Y 049800 500 100 억 438921 N N 0 N 00 N
12 20250404 140500 57 100.00 KOSPI 기계·장비 N N N N N 2085 5 2 0.24 11011765 5329 69.57 2060 2090 2030 2700 1460 2080 2066.38 2.19 0 4 2120 2100 2070 2050 2020 2110 2060 100 620 500 1490 5 1 20000000 417 17.38 0.39 12 0.03 120.00 5346.00 3195 20240417 -34.74 1845 20241209 13.01 2180 -4.36 20250121 1950 6.92 20250203 3195 -34.74 20240417 1845 13.01 20241209 1.09 Y 049800 500 100 억 438921 N N 0 N 00 N