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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,400,2,4.11,1265622250,127217,70.70,9770,10140,9580,12660,6820,9740,9948.46,6.17,0,28430,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2600,-8.64,0.61,12,0.50,-1174.00,16723.00,15880,20250213,-36.15,7850,20241115,29.17,15880,-36.15,20250213,9010,12.54,20250407,15880,-36.15,20250213,7850,29.17,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,551,N,00,N
20250411,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10030,290,2,2.98,1048414380,105704,58.75,9770,10100,9580,12660,6820,9740,9918.40,6.17,0,18838,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2572,-8.54,0.60,12,0.41,-1174.00,16723.00,15880,20250213,-36.84,7850,20241115,27.77,15880,-36.84,20250213,9010,11.32,20250407,15880,-36.84,20250213,7850,27.77,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250411,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10060,320,2,3.29,1007836070,101663,56.50,9770,10100,9580,12660,6820,9740,9913.50,6.17,0,16896,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2579,-8.57,0.60,12,0.40,-1174.00,16723.00,15880,20250213,-36.65,7850,20241115,28.15,15880,-36.65,20250213,9010,11.65,20250407,15880,-36.65,20250213,7850,28.15,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250411,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10050,310,2,3.18,912600210,92201,51.24,9770,10080,9580,12660,6820,9740,9897.94,6.17,0,10305,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2577,-8.56,0.60,12,0.36,-1174.00,16723.00,15880,20250213,-36.71,7850,20241115,28.03,15880,-36.71,20250213,9010,11.54,20250407,15880,-36.71,20250213,7850,28.03,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250411,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10000,260,2,2.67,729862590,73985,41.12,9770,10000,9580,12660,6820,9740,9865.01,6.17,0,10977,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2564,-8.52,0.60,12,0.29,-1174.00,16723.00,15880,20250213,-37.03,7850,20241115,27.39,15880,-37.03,20250213,9010,10.99,20250407,15880,-37.03,20250213,7850,27.39,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250411,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9870,130,2,1.33,453523770,46235,25.70,9770,9900,9580,12660,6820,9740,9809.10,6.17,0,7769,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2531,-8.41,0.59,12,0.18,-1174.00,16723.00,15880,20250213,-37.85,7850,20241115,25.73,15880,-37.85,20250213,9010,9.54,20250407,15880,-37.85,20250213,7850,25.73,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250411,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9810,70,2,0.72,320697160,32759,18.21,9770,9900,9580,12660,6820,9740,9789.59,6.17,0,6968,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2515,-8.36,0.59,12,0.13,-1174.00,16723.00,15880,20250213,-38.22,7850,20241115,24.97,15880,-38.22,20250213,9010,8.88,20250407,15880,-38.22,20250213,7850,24.97,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250411,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9600,-140,5,-1.44,32736330,3371,1.87,9770,9770,9580,12660,6820,9740,9711.16,6.17,0,-107,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2462,-8.18,0.57,12,0.01,-1174.00,16723.00,15880,20250213,-39.55,7850,20241115,22.29,15880,-39.55,20250213,9010,6.55,20250407,15880,-39.55,20250213,7850,22.29,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250410,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9740,420,2,4.51,1743418660,179935,85.85,9930,9930,9560,12110,6530,9320,9689.15,5.87,0,47568,9873,9596,9403,9126,8933,9735,9265,256,2790,1000,6150,10,1,25640788,2497,-8.30,0.58,12,0.70,-1174.00,16723.00,15880,20250213,-38.66,7850,20241115,24.08,15880,-38.66,20250213,9010,8.10,20250407,15880,-38.66,20250213,7850,24.08,20241115,3.91,Y,000490,1000,256 억,,1504190,N,N,1432,N,00,N
20250410,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9720,400,2,4.29,1660891960,171461,81.81,9930,9930,9560,12110,6530,9320,9686.70,5.87,0,43714,9873,9596,9403,9126,8933,9735,9265,256,2790,1000,6150,10,1,25640788,2492,-8.28,0.58,12,0.67,-1174.00,16723.00,15880,20250213,-38.79,7850,20241115,23.82,15880,-38.79,20250213,9010,7.88,20250407,15880,-38.79,20250213,7850,23.82,20241115,3.91,Y,000490,1000,256 억,,1504190,N,N,9248,N,00,N
20250410,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9690,370,2,3.97,1370379275,141514,67.52,9930,9930,9560,12110,6530,9320,9683.70,5.87,0,25831,9873,9596,9403,9126,8933,9735,9265,256,2790,1000,6150,10,1,25640788,2485,-8.25,0.58,12,0.55,-1174.00,16723.00,15880,20250213,-38.98,7850,20241115,23.44,15880,-38.98,20250213,9010,7.55,20250407,15880,-38.98,20250213,7850,23.44,20241115,3.91,Y,000490,1000,256 억,,1504190,N,N,9248,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 20250411 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10140 400 2 4.11 1265622250 127217 70.70 9770 10140 9580 12660 6820 9740 9948.46 6.17 0 28430 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2600 -8.64 0.61 12 0.50 -1174.00 16723.00 15880 20250213 -36.15 7850 20241115 29.17 15880 -36.15 20250213 9010 12.54 20250407 15880 -36.15 20250213 7850 29.17 20241115 3.76 Y 000490 1000 256 억 1581110 N N 551 N 00 N
3 20250411 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10030 290 2 2.98 1048414380 105704 58.75 9770 10100 9580 12660 6820 9740 9918.40 6.17 0 18838 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2572 -8.54 0.60 12 0.41 -1174.00 16723.00 15880 20250213 -36.84 7850 20241115 27.77 15880 -36.84 20250213 9010 11.32 20250407 15880 -36.84 20250213 7850 27.77 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
4 20250411 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10060 320 2 3.29 1007836070 101663 56.50 9770 10100 9580 12660 6820 9740 9913.50 6.17 0 16896 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2579 -8.57 0.60 12 0.40 -1174.00 16723.00 15880 20250213 -36.65 7850 20241115 28.15 15880 -36.65 20250213 9010 11.65 20250407 15880 -36.65 20250213 7850 28.15 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
5 20250411 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10050 310 2 3.18 912600210 92201 51.24 9770 10080 9580 12660 6820 9740 9897.94 6.17 0 10305 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2577 -8.56 0.60 12 0.36 -1174.00 16723.00 15880 20250213 -36.71 7850 20241115 28.03 15880 -36.71 20250213 9010 11.54 20250407 15880 -36.71 20250213 7850 28.03 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
6 20250411 120107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10000 260 2 2.67 729862590 73985 41.12 9770 10000 9580 12660 6820 9740 9865.01 6.17 0 10977 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2564 -8.52 0.60 12 0.29 -1174.00 16723.00 15880 20250213 -37.03 7850 20241115 27.39 15880 -37.03 20250213 9010 10.99 20250407 15880 -37.03 20250213 7850 27.39 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
7 20250411 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9870 130 2 1.33 453523770 46235 25.70 9770 9900 9580 12660 6820 9740 9809.10 6.17 0 7769 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2531 -8.41 0.59 12 0.18 -1174.00 16723.00 15880 20250213 -37.85 7850 20241115 25.73 15880 -37.85 20250213 9010 9.54 20250407 15880 -37.85 20250213 7850 25.73 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
8 20250411 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9810 70 2 0.72 320697160 32759 18.21 9770 9900 9580 12660 6820 9740 9789.59 6.17 0 6968 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2515 -8.36 0.59 12 0.13 -1174.00 16723.00 15880 20250213 -38.22 7850 20241115 24.97 15880 -38.22 20250213 9010 8.88 20250407 15880 -38.22 20250213 7850 24.97 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
9 20250411 090107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9600 -140 5 -1.44 32736330 3371 1.87 9770 9770 9580 12660 6820 9740 9711.16 6.17 0 -107 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2462 -8.18 0.57 12 0.01 -1174.00 16723.00 15880 20250213 -39.55 7850 20241115 22.29 15880 -39.55 20250213 9010 6.55 20250407 15880 -39.55 20250213 7850 22.29 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
10 20250410 160106 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9740 420 2 4.51 1743418660 179935 85.85 9930 9930 9560 12110 6530 9320 9689.15 5.87 0 47568 9873 9596 9403 9126 8933 9735 9265 256 2790 1000 6150 10 1 25640788 2497 -8.30 0.58 12 0.70 -1174.00 16723.00 15880 20250213 -38.66 7850 20241115 24.08 15880 -38.66 20250213 9010 8.10 20250407 15880 -38.66 20250213 7850 24.08 20241115 3.91 Y 000490 1000 256 억 1504190 N N 1432 N 00 N
11 20250410 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9720 400 2 4.29 1660891960 171461 81.81 9930 9930 9560 12110 6530 9320 9686.70 5.87 0 43714 9873 9596 9403 9126 8933 9735 9265 256 2790 1000 6150 10 1 25640788 2492 -8.28 0.58 12 0.67 -1174.00 16723.00 15880 20250213 -38.79 7850 20241115 23.82 15880 -38.79 20250213 9010 7.88 20250407 15880 -38.79 20250213 7850 23.82 20241115 3.91 Y 000490 1000 256 억 1504190 N N 9248 N 00 N
12 20250410 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9690 370 2 3.97 1370379275 141514 67.52 9930 9930 9560 12110 6530 9320 9683.70 5.87 0 25831 9873 9596 9403 9126 8933 9735 9265 256 2790 1000 6150 10 1 25640788 2485 -8.25 0.58 12 0.55 -1174.00 16723.00 15880 20250213 -38.98 7850 20241115 23.44 15880 -38.98 20250213 9010 7.55 20250407 15880 -38.98 20250213 7850 23.44 20241115 3.91 Y 000490 1000 256 억 1504190 N N 9248 N 00 N