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
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
20250411,160503,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2050,20,2,0.99,25333875,12522,50.61,2010,2050,2010,2635,1425,2030,2023.15,2.57,0,1105,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,410,17.08,0.38,12,0.06,120.00,5346.00,3195,20240417,-35.84,1845,20241209,11.11,2180,-5.96,20250121,1950,5.13,20250203,3195,-35.84,20240417,1845,11.11,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,150507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,5,2,0.25,24474340,12101,48.91,2010,2045,2010,2635,1425,2030,2022.51,2.57,0,1059,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,407,16.96,0.38,12,0.06,120.00,5346.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,140507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,15,2,0.74,23692410,11717,47.36,2010,2045,2010,2635,1425,2030,2022.05,2.57,0,1046,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,409,17.04,0.38,12,0.06,120.00,5346.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,130508,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,10,2,0.49,21181800,10485,42.38,2010,2040,2010,2635,1425,2030,2020.20,2.57,0,984,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,408,17.00,0.38,12,0.05,120.00,5346.00,3195,20240417,-36.15,1845,20241209,10.57,2180,-6.42,20250121,1950,4.62,20250203,3195,-36.15,20240417,1845,10.57,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,120509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,0,3,0.00,19653720,9734,39.34,2010,2035,2010,2635,1425,2030,2019.08,2.57,0,881,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,406,16.92,0.38,12,0.05,120.00,5346.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,110507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,0,3,0.00,18440780,9136,36.93,2010,2035,2010,2635,1425,2030,2018.47,2.57,0,1138,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,406,16.92,0.38,12,0.05,120.00,5346.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,100508,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,0,3,0.00,18191090,9013,36.43,2010,2035,2010,2635,1425,2030,2018.32,2.57,0,1254,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,406,16.92,0.38,12,0.05,120.00,5346.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,090511,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,-5,5,-0.25,2193890,1085,4.39,2010,2035,2010,2635,1425,2030,2022.02,2.57,0,485,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,405,16.88,0.38,12,0.01,120.00,5346.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250410,160505,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,25,2,1.25,50137510,24636,281.33,2015,2070,2015,2605,1405,2005,2035.13,2.56,0,837,2041,2022,2006,1987,1971,2032,1997,100,600,500,1440,5,1,20000000,406,16.92,0.38,12,0.12,120.00,5346.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.08,Y,049800,500,100 억,,512356,N,N,14,N,00,N
20250410,150507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2065,60,2,2.99,45741115,22471,256.61,2015,2070,2015,2605,1405,2005,2035.56,2.56,0,527,2041,2022,2006,1987,1971,2032,1997,100,600,500,1440,5,1,20000000,413,17.21,0.39,12,0.11,120.00,5346.00,3195,20240417,-35.37,1845,20241209,11.92,2180,-5.28,20250121,1950,5.90,20250203,3195,-35.37,20240417,1845,11.92,20241209,1.08,Y,049800,500,100 억,,512356,N,N,0,N,00,N
20250410,140506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2065,60,2,2.99,42691870,20991,239.71,2015,2065,2015,2605,1405,2005,2033.82,2.56,0,356,2041,2022,2006,1987,1971,2032,1997,100,600,500,1440,5,1,20000000,413,17.21,0.39,12,0.10,120.00,5346.00,3195,20240417,-35.37,1845,20241209,11.92,2180,-5.28,20250121,1950,5.90,20250203,3195,-35.37,20240417,1845,11.92,20241209,1.08,Y,049800,500,100 억,,512356,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 20250411 160503 57 100.00 KOSPI 기계·장비 N N N N N 2050 20 2 0.99 25333875 12522 50.61 2010 2050 2010 2635 1425 2030 2023.15 2.57 0 1105 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 410 17.08 0.38 12 0.06 120.00 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 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
3 20250411 150507 57 100.00 KOSPI 기계·장비 N N N N N 2035 5 2 0.25 24474340 12101 48.91 2010 2045 2010 2635 1425 2030 2022.51 2.57 0 1059 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 407 16.96 0.38 12 0.06 120.00 5346.00 3195 20240417 -36.31 1845 20241209 10.30 2180 -6.65 20250121 1950 4.36 20250203 3195 -36.31 20240417 1845 10.30 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
4 20250411 140507 57 100.00 KOSPI 기계·장비 N N N N N 2045 15 2 0.74 23692410 11717 47.36 2010 2045 2010 2635 1425 2030 2022.05 2.57 0 1046 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 409 17.04 0.38 12 0.06 120.00 5346.00 3195 20240417 -35.99 1845 20241209 10.84 2180 -6.19 20250121 1950 4.87 20250203 3195 -35.99 20240417 1845 10.84 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
5 20250411 130508 57 100.00 KOSPI 기계·장비 N N N N N 2040 10 2 0.49 21181800 10485 42.38 2010 2040 2010 2635 1425 2030 2020.20 2.57 0 984 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 408 17.00 0.38 12 0.05 120.00 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 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
6 20250411 120509 57 100.00 KOSPI 기계·장비 N N N N N 2030 0 3 0.00 19653720 9734 39.34 2010 2035 2010 2635 1425 2030 2019.08 2.57 0 881 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 406 16.92 0.38 12 0.05 120.00 5346.00 3195 20240417 -36.46 1845 20241209 10.03 2180 -6.88 20250121 1950 4.10 20250203 3195 -36.46 20240417 1845 10.03 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
7 20250411 110507 57 100.00 KOSPI 기계·장비 N N N N N 2030 0 3 0.00 18440780 9136 36.93 2010 2035 2010 2635 1425 2030 2018.47 2.57 0 1138 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 406 16.92 0.38 12 0.05 120.00 5346.00 3195 20240417 -36.46 1845 20241209 10.03 2180 -6.88 20250121 1950 4.10 20250203 3195 -36.46 20240417 1845 10.03 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
8 20250411 100508 57 100.00 KOSPI 기계·장비 N N N N N 2030 0 3 0.00 18191090 9013 36.43 2010 2035 2010 2635 1425 2030 2018.32 2.57 0 1254 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 406 16.92 0.38 12 0.05 120.00 5346.00 3195 20240417 -36.46 1845 20241209 10.03 2180 -6.88 20250121 1950 4.10 20250203 3195 -36.46 20240417 1845 10.03 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
9 20250411 090511 57 100.00 KOSPI 기계·장비 N N N N N 2025 -5 5 -0.25 2193890 1085 4.39 2010 2035 2010 2635 1425 2030 2022.02 2.57 0 485 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 405 16.88 0.38 12 0.01 120.00 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 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
10 20250410 160505 57 100.00 KOSPI 기계·장비 N N N N N 2030 25 2 1.25 50137510 24636 281.33 2015 2070 2015 2605 1405 2005 2035.13 2.56 0 837 2041 2022 2006 1987 1971 2032 1997 100 600 500 1440 5 1 20000000 406 16.92 0.38 12 0.12 120.00 5346.00 3195 20240417 -36.46 1845 20241209 10.03 2180 -6.88 20250121 1950 4.10 20250203 3195 -36.46 20240417 1845 10.03 20241209 1.08 Y 049800 500 100 억 512356 N N 14 N 00 N
11 20250410 150507 57 100.00 KOSPI 기계·장비 N N N N N 2065 60 2 2.99 45741115 22471 256.61 2015 2070 2015 2605 1405 2005 2035.56 2.56 0 527 2041 2022 2006 1987 1971 2032 1997 100 600 500 1440 5 1 20000000 413 17.21 0.39 12 0.11 120.00 5346.00 3195 20240417 -35.37 1845 20241209 11.92 2180 -5.28 20250121 1950 5.90 20250203 3195 -35.37 20240417 1845 11.92 20241209 1.08 Y 049800 500 100 억 512356 N N 0 N 00 N
12 20250410 140506 57 100.00 KOSPI 기계·장비 N N N N N 2065 60 2 2.99 42691870 20991 239.71 2015 2065 2015 2605 1405 2005 2033.82 2.56 0 356 2041 2022 2006 1987 1971 2032 1997 100 600 500 1440 5 1 20000000 413 17.21 0.39 12 0.10 120.00 5346.00 3195 20240417 -35.37 1845 20241209 11.92 2180 -5.28 20250121 1950 5.90 20250203 3195 -35.37 20240417 1845 11.92 20241209 1.08 Y 049800 500 100 억 512356 N N 0 N 00 N