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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079900/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
20250430,160646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46450,-250,5,-0.54,4038361325,86724,87.04,46400,47350,45350,60700,32700,46700,46565.74,0.57,0,8614,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6778,22.50,4.48,12,0.59,2064.00,10372.00,71900,20250213,-35.40,14500,20241002,220.34,71900,-35.40,20250213,34200,35.82,20250110,71900,-35.40,20250213,14500,220.34,20241002,2.91,Y,079900,500,87 억,,82950,N,N,6646,N,00,N
20250430,150651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46550,-150,5,-0.32,3788143650,81341,81.64,46400,47350,45350,60700,32700,46700,46571.14,0.57,0,6458,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6793,22.55,4.49,12,0.56,2064.00,10372.00,71900,20250213,-35.26,14500,20241002,221.03,71900,-35.26,20250213,34200,36.11,20250110,71900,-35.26,20250213,14500,221.03,20241002,2.91,Y,079900,500,87 억,,82950,N,N,13359,N,00,N
20250430,140652,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46350,-350,5,-0.75,3506991250,75292,75.57,46400,47350,45350,60700,32700,46700,46578.53,0.57,0,6718,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6764,22.46,4.47,12,0.52,2064.00,10372.00,71900,20250213,-35.54,14500,20241002,219.66,71900,-35.54,20250213,34200,35.53,20250110,71900,-35.54,20250213,14500,219.66,20241002,2.91,Y,079900,500,87 억,,82950,N,N,13359,N,00,N
20250430,130651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46650,-50,5,-0.11,2990936100,64177,64.41,46400,47350,45350,60700,32700,46700,46604.48,0.57,0,10352,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6807,22.60,4.50,12,0.44,2064.00,10372.00,71900,20250213,-35.12,14500,20241002,221.72,71900,-35.12,20250213,34200,36.40,20250110,71900,-35.12,20250213,14500,221.72,20241002,2.91,Y,079900,500,87 억,,82950,N,N,13359,N,00,N
20250430,120654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46800,100,2,0.21,2702899400,58018,58.23,46400,47350,45350,60700,32700,46700,46587.24,0.57,0,12355,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6829,22.67,4.51,12,0.40,2064.00,10372.00,71900,20250213,-34.91,14500,20241002,222.76,71900,-34.91,20250213,34200,36.84,20250110,71900,-34.91,20250213,14500,222.76,20241002,2.91,Y,079900,500,87 억,,82950,N,N,13359,N,00,N
20250430,110651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47300,600,2,1.28,2133468925,45894,46.06,46400,47300,45350,60700,32700,46700,46486.85,0.57,0,11555,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6902,22.92,4.56,12,0.31,2064.00,10372.00,71900,20250213,-34.21,14500,20241002,226.21,71900,-34.21,20250213,34200,38.30,20250110,71900,-34.21,20250213,14500,226.21,20241002,2.91,Y,079900,500,87 억,,82950,N,N,13359,N,00,N
20250430,100654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46550,-150,5,-0.32,1270533550,27483,27.58,46400,46600,45350,60700,32700,46700,46229.70,0.57,0,8876,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6793,22.55,4.49,12,0.19,2064.00,10372.00,71900,20250213,-35.26,14500,20241002,221.03,71900,-35.26,20250213,34200,36.11,20250110,71900,-35.26,20250213,14500,221.03,20241002,2.91,Y,079900,500,87 억,,82950,N,N,13359,N,00,N
20250430,090655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46200,-500,5,-1.07,452623350,9856,9.89,46400,46450,45350,60700,32700,46700,45923.16,0.57,0,424,48200,47450,46950,46200,45700,47200,45950,88,14000,500,28950,50,1,14592545,6742,22.38,4.45,12,0.07,2064.00,10372.00,71900,20250213,-35.74,14500,20241002,218.62,71900,-35.74,20250213,34200,35.09,20250110,71900,-35.74,20250213,14500,218.62,20241002,2.91,Y,079900,500,87 억,,82950,N,N,13359,N,00,N
20250429,160645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46700,-550,5,-1.16,4671887325,99635,97.93,47250,47700,46450,61400,33100,47250,46890.31,0.48,0,16805,48916,48082,47566,46732,46216,47825,46475,88,14150,500,29290,50,1,14592545,6815,22.63,4.50,12,0.68,2064.00,10372.00,71900,20250213,-35.05,14500,20241002,222.07,71900,-35.05,20250213,34200,36.55,20250110,71900,-35.05,20250213,14500,222.07,20241002,2.90,Y,079900,500,87 억,,69848,N,N,13359,N,00,N
20250429,150649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46650,-600,5,-1.27,4428461825,94423,92.81,47250,47700,46450,61400,33100,47250,46900.24,0.48,0,14213,48916,48082,47566,46732,46216,47825,46475,88,14150,500,29290,50,1,14592545,6807,22.60,4.50,12,0.65,2064.00,10372.00,71900,20250213,-35.12,14500,20241002,221.72,71900,-35.12,20250213,34200,36.40,20250110,71900,-35.12,20250213,14500,221.72,20241002,2.90,Y,079900,500,87 억,,69848,N,N,543,N,00,N
20250429,140649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,46800,-450,5,-0.95,3796985450,80902,79.52,47250,47700,46450,61400,33100,47250,46933.15,0.48,0,12361,48916,48082,47566,46732,46216,47825,46475,88,14150,500,29290,50,1,14592545,6829,22.67,4.51,12,0.55,2064.00,10372.00,71900,20250213,-34.91,14500,20241002,222.76,71900,-34.91,20250213,34200,36.84,20250110,71900,-34.91,20250213,14500,222.76,20241002,2.90,Y,079900,500,87 억,,69848,N,N,543,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 20250430 160646 57 100.00 KOSPI 기계·장비 N N N N N 46450 -250 5 -0.54 4038361325 86724 87.04 46400 47350 45350 60700 32700 46700 46565.74 0.57 0 8614 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6778 22.50 4.48 12 0.59 2064.00 10372.00 71900 20250213 -35.40 14500 20241002 220.34 71900 -35.40 20250213 34200 35.82 20250110 71900 -35.40 20250213 14500 220.34 20241002 2.91 Y 079900 500 87 억 82950 N N 6646 N 00 N
3 20250430 150651 57 100.00 KOSPI 기계·장비 N N N N N 46550 -150 5 -0.32 3788143650 81341 81.64 46400 47350 45350 60700 32700 46700 46571.14 0.57 0 6458 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6793 22.55 4.49 12 0.56 2064.00 10372.00 71900 20250213 -35.26 14500 20241002 221.03 71900 -35.26 20250213 34200 36.11 20250110 71900 -35.26 20250213 14500 221.03 20241002 2.91 Y 079900 500 87 억 82950 N N 13359 N 00 N
4 20250430 140652 57 100.00 KOSPI 기계·장비 N N N N N 46350 -350 5 -0.75 3506991250 75292 75.57 46400 47350 45350 60700 32700 46700 46578.53 0.57 0 6718 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6764 22.46 4.47 12 0.52 2064.00 10372.00 71900 20250213 -35.54 14500 20241002 219.66 71900 -35.54 20250213 34200 35.53 20250110 71900 -35.54 20250213 14500 219.66 20241002 2.91 Y 079900 500 87 억 82950 N N 13359 N 00 N
5 20250430 130651 57 100.00 KOSPI 기계·장비 N N N N N 46650 -50 5 -0.11 2990936100 64177 64.41 46400 47350 45350 60700 32700 46700 46604.48 0.57 0 10352 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6807 22.60 4.50 12 0.44 2064.00 10372.00 71900 20250213 -35.12 14500 20241002 221.72 71900 -35.12 20250213 34200 36.40 20250110 71900 -35.12 20250213 14500 221.72 20241002 2.91 Y 079900 500 87 억 82950 N N 13359 N 00 N
6 20250430 120654 57 100.00 KOSPI 기계·장비 N N N N N 46800 100 2 0.21 2702899400 58018 58.23 46400 47350 45350 60700 32700 46700 46587.24 0.57 0 12355 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6829 22.67 4.51 12 0.40 2064.00 10372.00 71900 20250213 -34.91 14500 20241002 222.76 71900 -34.91 20250213 34200 36.84 20250110 71900 -34.91 20250213 14500 222.76 20241002 2.91 Y 079900 500 87 억 82950 N N 13359 N 00 N
7 20250430 110651 57 100.00 KOSPI 기계·장비 N N N N N 47300 600 2 1.28 2133468925 45894 46.06 46400 47300 45350 60700 32700 46700 46486.85 0.57 0 11555 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6902 22.92 4.56 12 0.31 2064.00 10372.00 71900 20250213 -34.21 14500 20241002 226.21 71900 -34.21 20250213 34200 38.30 20250110 71900 -34.21 20250213 14500 226.21 20241002 2.91 Y 079900 500 87 억 82950 N N 13359 N 00 N
8 20250430 100654 57 100.00 KOSPI 기계·장비 N N N N N 46550 -150 5 -0.32 1270533550 27483 27.58 46400 46600 45350 60700 32700 46700 46229.70 0.57 0 8876 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6793 22.55 4.49 12 0.19 2064.00 10372.00 71900 20250213 -35.26 14500 20241002 221.03 71900 -35.26 20250213 34200 36.11 20250110 71900 -35.26 20250213 14500 221.03 20241002 2.91 Y 079900 500 87 억 82950 N N 13359 N 00 N
9 20250430 090655 57 100.00 KOSPI 기계·장비 N N N N N 46200 -500 5 -1.07 452623350 9856 9.89 46400 46450 45350 60700 32700 46700 45923.16 0.57 0 424 48200 47450 46950 46200 45700 47200 45950 88 14000 500 28950 50 1 14592545 6742 22.38 4.45 12 0.07 2064.00 10372.00 71900 20250213 -35.74 14500 20241002 218.62 71900 -35.74 20250213 34200 35.09 20250110 71900 -35.74 20250213 14500 218.62 20241002 2.91 Y 079900 500 87 억 82950 N N 13359 N 00 N
10 20250429 160645 57 100.00 KOSPI 기계·장비 N N N N N 46700 -550 5 -1.16 4671887325 99635 97.93 47250 47700 46450 61400 33100 47250 46890.31 0.48 0 16805 48916 48082 47566 46732 46216 47825 46475 88 14150 500 29290 50 1 14592545 6815 22.63 4.50 12 0.68 2064.00 10372.00 71900 20250213 -35.05 14500 20241002 222.07 71900 -35.05 20250213 34200 36.55 20250110 71900 -35.05 20250213 14500 222.07 20241002 2.90 Y 079900 500 87 억 69848 N N 13359 N 00 N
11 20250429 150649 57 100.00 KOSPI 기계·장비 N N N N N 46650 -600 5 -1.27 4428461825 94423 92.81 47250 47700 46450 61400 33100 47250 46900.24 0.48 0 14213 48916 48082 47566 46732 46216 47825 46475 88 14150 500 29290 50 1 14592545 6807 22.60 4.50 12 0.65 2064.00 10372.00 71900 20250213 -35.12 14500 20241002 221.72 71900 -35.12 20250213 34200 36.40 20250110 71900 -35.12 20250213 14500 221.72 20241002 2.90 Y 079900 500 87 억 69848 N N 543 N 00 N
12 20250429 140649 57 100.00 KOSPI 기계·장비 N N N N N 46800 -450 5 -0.95 3796985450 80902 79.52 47250 47700 46450 61400 33100 47250 46933.15 0.48 0 12361 48916 48082 47566 46732 46216 47825 46475 88 14150 500 29290 50 1 14592545 6829 22.67 4.51 12 0.55 2064.00 10372.00 71900 20250213 -34.91 14500 20241002 222.76 71900 -34.91 20250213 34200 36.84 20250110 71900 -34.91 20250213 14500 222.76 20241002 2.90 Y 079900 500 87 억 69848 N N 543 N 00 N