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
092440/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
20250407,160643,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2180,-65,5,-2.90,115612245,52586,362.19,2245,2245,2175,2915,1575,2245,2198.54,63.36,0,105,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,637,36.95,0.26,03,0.18,59.00,8537.00,3175,20240326,-31.34,2175,20250407,0.23,2590,-15.83,20250121,2175,0.23,20250407,3055,-28.64,20240603,2175,0.23,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,10,N,00,N
20250407,150648,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2200,-45,5,-2.00,112287715,51061,351.68,2245,2245,2175,2915,1575,2245,2199.09,63.36,0,928,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,642,37.29,0.26,03,0.17,59.00,8537.00,3175,20240326,-30.71,2175,20250407,1.15,2590,-15.06,20250121,2175,1.15,20250407,3055,-27.99,20240603,2175,1.15,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,2,N,00,N
20250407,140646,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2185,-60,5,-2.67,104796490,47644,328.15,2245,2245,2175,2915,1575,2245,2199.57,63.36,0,1030,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,638,37.03,0.26,03,0.16,59.00,8537.00,3175,20240326,-31.18,2175,20250407,0.46,2590,-15.64,20250121,2175,0.46,20250407,3055,-28.48,20240603,2175,0.46,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,2,N,00,N
20250407,130644,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2200,-45,5,-2.00,65209015,29587,203.78,2245,2245,2175,2915,1575,2245,2203.98,63.36,0,168,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,642,37.29,0.26,03,0.10,59.00,8537.00,3175,20240326,-30.71,2175,20250407,1.15,2590,-15.06,20250121,2175,1.15,20250407,3055,-27.99,20240603,2175,1.15,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,2,N,00,N
20250407,120645,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2205,-40,5,-1.78,64953815,29471,202.98,2245,2245,2175,2915,1575,2245,2203.99,63.36,0,177,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,644,37.37,0.26,03,0.10,59.00,8537.00,3175,20240326,-30.55,2175,20250407,1.38,2590,-14.86,20250121,2175,1.38,20250407,3055,-27.82,20240603,2175,1.38,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,2,N,00,N
20250407,110645,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2195,-50,5,-2.23,23044295,10485,72.22,2245,2245,2175,2915,1575,2245,2197.83,63.36,0,125,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,641,37.20,0.26,03,0.04,59.00,8537.00,3175,20240326,-30.87,2175,20250407,0.92,2590,-15.25,20250121,2175,0.92,20250407,3055,-28.15,20240603,2175,0.92,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,2,N,00,N
20250407,100645,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2185,-60,5,-2.67,21696850,9870,67.98,2245,2245,2175,2915,1575,2245,2198.26,63.36,0,122,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,638,37.03,0.26,03,0.03,59.00,8537.00,3175,20240326,-31.18,2175,20250407,0.46,2590,-15.64,20250121,2175,0.46,20250407,3055,-28.48,20240603,2175,0.46,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,2,N,00,N
20250407,090646,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,2200,-45,5,-2.00,4100085,1840,12.67,2245,2245,2200,2915,1575,2245,2228.31,63.36,0,237,2278,2261,2238,2221,2198,2270,2230,146,670,500,1610,5,1,29200000,642,37.29,0.26,03,0.01,59.00,8537.00,3175,20240326,-30.71,2200,20250407,0.00,2590,-15.06,20250121,2200,0.00,20250407,3055,-27.99,20240603,2200,0.00,20250407,0.56,Y,092440,500,146 억,,18500204,N,N,2,N,00,N
20250404,160643,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2245,10,2,0.45,32327532,14469,167.58,2235,2255,2215,2905,1565,2235,2234.26,63.36,0,-625,2265,2250,2235,2220,2205,2242,2212,146,670,500,1600,5,1,29200000,656,38.05,0.26,03,0.05,59.00,8537.00,3180,20240325,-29.40,2210,20250331,1.58,2590,-13.32,20250121,2210,1.58,20250331,3055,-26.51,20240603,2210,1.58,20250331,0.56,Y,092440,500,146 억,,18500848,N,N,2,N,00,N
20250404,150649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2245,10,2,0.45,32050667,14346,166.16,2235,2255,2215,2905,1565,2235,2234.12,63.36,0,-644,2265,2250,2235,2220,2205,2242,2212,146,670,500,1600,5,1,29200000,656,38.05,0.26,03,0.05,59.00,8537.00,3180,20240325,-29.40,2210,20250331,1.58,2590,-13.32,20250121,2210,1.58,20250331,3055,-26.51,20240603,2210,1.58,20250331,0.56,Y,092440,500,146 억,,18500848,N,N,0,N,00,N
20250404,140651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2240,5,2,0.22,30179172,13513,156.51,2235,2255,2215,2905,1565,2235,2233.34,63.36,0,-872,2265,2250,2235,2220,2205,2242,2212,146,670,500,1600,5,1,29200000,654,37.97,0.26,03,0.05,59.00,8537.00,3180,20240325,-29.56,2210,20250331,1.36,2590,-13.51,20250121,2210,1.36,20250331,3055,-26.68,20240603,2210,1.36,20250331,0.56,Y,092440,500,146 억,,18500848,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 160643 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2180 -65 5 -2.90 115612245 52586 362.19 2245 2245 2175 2915 1575 2245 2198.54 63.36 0 105 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 637 36.95 0.26 03 0.18 59.00 8537.00 3175 20240326 -31.34 2175 20250407 0.23 2590 -15.83 20250121 2175 0.23 20250407 3055 -28.64 20240603 2175 0.23 20250407 0.56 Y 092440 500 146 억 18500204 N N 10 N 00 N
3 20250407 150648 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2200 -45 5 -2.00 112287715 51061 351.68 2245 2245 2175 2915 1575 2245 2199.09 63.36 0 928 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 642 37.29 0.26 03 0.17 59.00 8537.00 3175 20240326 -30.71 2175 20250407 1.15 2590 -15.06 20250121 2175 1.15 20250407 3055 -27.99 20240603 2175 1.15 20250407 0.56 Y 092440 500 146 억 18500204 N N 2 N 00 N
4 20250407 140646 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2185 -60 5 -2.67 104796490 47644 328.15 2245 2245 2175 2915 1575 2245 2199.57 63.36 0 1030 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 638 37.03 0.26 03 0.16 59.00 8537.00 3175 20240326 -31.18 2175 20250407 0.46 2590 -15.64 20250121 2175 0.46 20250407 3055 -28.48 20240603 2175 0.46 20250407 0.56 Y 092440 500 146 억 18500204 N N 2 N 00 N
5 20250407 130644 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2200 -45 5 -2.00 65209015 29587 203.78 2245 2245 2175 2915 1575 2245 2203.98 63.36 0 168 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 642 37.29 0.26 03 0.10 59.00 8537.00 3175 20240326 -30.71 2175 20250407 1.15 2590 -15.06 20250121 2175 1.15 20250407 3055 -27.99 20240603 2175 1.15 20250407 0.56 Y 092440 500 146 억 18500204 N N 2 N 00 N
6 20250407 120645 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2205 -40 5 -1.78 64953815 29471 202.98 2245 2245 2175 2915 1575 2245 2203.99 63.36 0 177 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 644 37.37 0.26 03 0.10 59.00 8537.00 3175 20240326 -30.55 2175 20250407 1.38 2590 -14.86 20250121 2175 1.38 20250407 3055 -27.82 20240603 2175 1.38 20250407 0.56 Y 092440 500 146 억 18500204 N N 2 N 00 N
7 20250407 110645 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2195 -50 5 -2.23 23044295 10485 72.22 2245 2245 2175 2915 1575 2245 2197.83 63.36 0 125 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 641 37.20 0.26 03 0.04 59.00 8537.00 3175 20240326 -30.87 2175 20250407 0.92 2590 -15.25 20250121 2175 0.92 20250407 3055 -28.15 20240603 2175 0.92 20250407 0.56 Y 092440 500 146 억 18500204 N N 2 N 00 N
8 20250407 100645 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2185 -60 5 -2.67 21696850 9870 67.98 2245 2245 2175 2915 1575 2245 2198.26 63.36 0 122 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 638 37.03 0.26 03 0.03 59.00 8537.00 3175 20240326 -31.18 2175 20250407 0.46 2590 -15.64 20250121 2175 0.46 20250407 3055 -28.48 20240603 2175 0.46 20250407 0.56 Y 092440 500 146 억 18500204 N N 2 N 00 N
9 20250407 090646 57 100.00 KOSPI 신저가 기계·장비 N N N N N 2200 -45 5 -2.00 4100085 1840 12.67 2245 2245 2200 2915 1575 2245 2228.31 63.36 0 237 2278 2261 2238 2221 2198 2270 2230 146 670 500 1610 5 1 29200000 642 37.29 0.26 03 0.01 59.00 8537.00 3175 20240326 -30.71 2200 20250407 0.00 2590 -15.06 20250121 2200 0.00 20250407 3055 -27.99 20240603 2200 0.00 20250407 0.56 Y 092440 500 146 억 18500204 N N 2 N 00 N
10 20250404 160643 57 100.00 KOSPI 기계·장비 N N N N N 2245 10 2 0.45 32327532 14469 167.58 2235 2255 2215 2905 1565 2235 2234.26 63.36 0 -625 2265 2250 2235 2220 2205 2242 2212 146 670 500 1600 5 1 29200000 656 38.05 0.26 03 0.05 59.00 8537.00 3180 20240325 -29.40 2210 20250331 1.58 2590 -13.32 20250121 2210 1.58 20250331 3055 -26.51 20240603 2210 1.58 20250331 0.56 Y 092440 500 146 억 18500848 N N 2 N 00 N
11 20250404 150649 57 100.00 KOSPI 기계·장비 N N N N N 2245 10 2 0.45 32050667 14346 166.16 2235 2255 2215 2905 1565 2235 2234.12 63.36 0 -644 2265 2250 2235 2220 2205 2242 2212 146 670 500 1600 5 1 29200000 656 38.05 0.26 03 0.05 59.00 8537.00 3180 20240325 -29.40 2210 20250331 1.58 2590 -13.32 20250121 2210 1.58 20250331 3055 -26.51 20240603 2210 1.58 20250331 0.56 Y 092440 500 146 억 18500848 N N 0 N 00 N
12 20250404 140651 57 100.00 KOSPI 기계·장비 N N N N N 2240 5 2 0.22 30179172 13513 156.51 2235 2255 2215 2905 1565 2235 2233.34 63.36 0 -872 2265 2250 2235 2220 2205 2242 2212 146 670 500 1600 5 1 29200000 654 37.97 0.26 03 0.05 59.00 8537.00 3180 20240325 -29.56 2210 20250331 1.36 2590 -13.51 20250121 2210 1.36 20250331 3055 -26.68 20240603 2210 1.36 20250331 0.56 Y 092440 500 146 억 18500848 N N 0 N 00 N