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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012200/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
20250422,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1475,23,2,1.58,50358133,34304,215.14,1452,1489,1445,1887,1017,1452,1468.00,2.49,0,839,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,402,-0.68,0.75,12,0.13,-2156.00,1969.00,2595,20240507,-43.16,1300,20241209,13.46,1814,-18.69,20250102,1301,13.37,20250409,2595,-43.16,20240507,1300,13.46,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250422,150258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1474,22,2,1.52,46356824,31584,198.08,1452,1489,1445,1887,1017,1452,1467.73,2.49,0,866,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,401,-0.68,0.75,12,0.12,-2156.00,1969.00,2595,20240507,-43.20,1300,20241209,13.38,1814,-18.74,20250102,1301,13.30,20250409,2595,-43.20,20240507,1300,13.38,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250422,140258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1476,24,2,1.65,43228774,29457,184.74,1452,1489,1445,1887,1017,1452,1467.52,2.49,0,833,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,402,-0.68,0.75,12,0.11,-2156.00,1969.00,2595,20240507,-43.12,1300,20241209,13.54,1814,-18.63,20250102,1301,13.45,20250409,2595,-43.12,20240507,1300,13.54,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250422,130257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1478,26,2,1.79,39304121,26793,168.03,1452,1489,1445,1887,1017,1452,1466.95,2.49,0,606,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,402,-0.69,0.75,12,0.10,-2156.00,1969.00,2595,20240507,-43.04,1300,20241209,13.69,1814,-18.52,20250102,1301,13.60,20250409,2595,-43.04,20240507,1300,13.69,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250422,120258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1472,20,2,1.38,24926933,17034,106.83,1452,1473,1445,1887,1017,1452,1463.36,2.49,0,480,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,401,-0.68,0.75,12,0.06,-2156.00,1969.00,2595,20240507,-43.28,1300,20241209,13.23,1814,-18.85,20250102,1301,13.14,20250409,2595,-43.28,20240507,1300,13.23,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250422,110258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1470,18,2,1.24,23075853,15774,98.93,1452,1473,1445,1887,1017,1452,1462.90,2.49,0,22,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,400,-0.68,0.75,12,0.06,-2156.00,1969.00,2595,20240507,-43.35,1300,20241209,13.08,1814,-18.96,20250102,1301,12.99,20250409,2595,-43.35,20240507,1300,13.08,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250422,100258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1463,11,2,0.76,15852223,10851,68.05,1452,1470,1445,1887,1017,1452,1460.90,2.49,0,-298,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,398,-0.68,0.74,12,0.04,-2156.00,1969.00,2595,20240507,-43.62,1300,20241209,12.54,1814,-19.35,20250102,1301,12.45,20250409,2595,-43.62,20240507,1300,12.54,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250422,090258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1450,-2,5,-0.14,27570,19,0.12,1452,1452,1450,1887,1017,1452,1451.05,2.49,0,-9,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,395,-0.67,0.74,12,0.00,-2156.00,1969.00,2595,20240507,-44.12,1300,20241209,11.54,1814,-20.07,20250102,1301,11.45,20250409,2595,-44.12,20240507,1300,11.54,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N
20250421,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1452,-1,5,-0.07,23083635,15945,92.91,1453,1459,1437,1888,1018,1453,1447.70,2.48,0,83,1468,1460,1451,1443,1434,1464,1447,136,435,500,950,1,1,27222829,395,-0.67,0.74,12,0.06,-2156.00,1969.00,2595,20240507,-44.05,1300,20241209,11.69,1814,-19.96,20250102,1301,11.61,20250409,2595,-44.05,20240507,1300,11.69,20241209,0.50,Y,012200,500,136 억,,676465,N,N,3,N,00,N
20250421,150257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1454,1,2,0.07,22259535,15378,89.60,1453,1459,1437,1888,1018,1453,1447.49,2.48,0,-193,1468,1460,1451,1443,1434,1464,1447,136,435,500,950,1,1,27222829,396,-0.67,0.74,12,0.06,-2156.00,1969.00,2595,20240507,-43.97,1300,20241209,11.85,1814,-19.85,20250102,1301,11.76,20250409,2595,-43.97,20240507,1300,11.85,20241209,0.50,Y,012200,500,136 억,,676465,N,N,69,N,00,N
20250421,140257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1451,-2,5,-0.14,19478565,13461,78.43,1453,1459,1437,1888,1018,1453,1447.04,2.48,0,-286,1468,1460,1451,1443,1434,1464,1447,136,435,500,950,1,1,27222829,395,-0.67,0.74,12,0.05,-2156.00,1969.00,2595,20240507,-44.08,1300,20241209,11.62,1814,-20.01,20250102,1301,11.53,20250409,2595,-44.08,20240507,1300,11.62,20241209,0.50,Y,012200,500,136 억,,676465,N,N,69,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 20250422 160253 57 100.00 KOSPI 기계·장비 N N N N N 1475 23 2 1.58 50358133 34304 215.14 1452 1489 1445 1887 1017 1452 1468.00 2.49 0 839 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 402 -0.68 0.75 12 0.13 -2156.00 1969.00 2595 20240507 -43.16 1300 20241209 13.46 1814 -18.69 20250102 1301 13.37 20250409 2595 -43.16 20240507 1300 13.46 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
3 20250422 150258 57 100.00 KOSPI 기계·장비 N N N N N 1474 22 2 1.52 46356824 31584 198.08 1452 1489 1445 1887 1017 1452 1467.73 2.49 0 866 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 401 -0.68 0.75 12 0.12 -2156.00 1969.00 2595 20240507 -43.20 1300 20241209 13.38 1814 -18.74 20250102 1301 13.30 20250409 2595 -43.20 20240507 1300 13.38 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
4 20250422 140258 57 100.00 KOSPI 기계·장비 N N N N N 1476 24 2 1.65 43228774 29457 184.74 1452 1489 1445 1887 1017 1452 1467.52 2.49 0 833 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 402 -0.68 0.75 12 0.11 -2156.00 1969.00 2595 20240507 -43.12 1300 20241209 13.54 1814 -18.63 20250102 1301 13.45 20250409 2595 -43.12 20240507 1300 13.54 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
5 20250422 130257 57 100.00 KOSPI 기계·장비 N N N N N 1478 26 2 1.79 39304121 26793 168.03 1452 1489 1445 1887 1017 1452 1466.95 2.49 0 606 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 402 -0.69 0.75 12 0.10 -2156.00 1969.00 2595 20240507 -43.04 1300 20241209 13.69 1814 -18.52 20250102 1301 13.60 20250409 2595 -43.04 20240507 1300 13.69 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
6 20250422 120258 57 100.00 KOSPI 기계·장비 N N N N N 1472 20 2 1.38 24926933 17034 106.83 1452 1473 1445 1887 1017 1452 1463.36 2.49 0 480 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 401 -0.68 0.75 12 0.06 -2156.00 1969.00 2595 20240507 -43.28 1300 20241209 13.23 1814 -18.85 20250102 1301 13.14 20250409 2595 -43.28 20240507 1300 13.23 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
7 20250422 110258 57 100.00 KOSPI 기계·장비 N N N N N 1470 18 2 1.24 23075853 15774 98.93 1452 1473 1445 1887 1017 1452 1462.90 2.49 0 22 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 400 -0.68 0.75 12 0.06 -2156.00 1969.00 2595 20240507 -43.35 1300 20241209 13.08 1814 -18.96 20250102 1301 12.99 20250409 2595 -43.35 20240507 1300 13.08 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
8 20250422 100258 57 100.00 KOSPI 기계·장비 N N N N N 1463 11 2 0.76 15852223 10851 68.05 1452 1470 1445 1887 1017 1452 1460.90 2.49 0 -298 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 398 -0.68 0.74 12 0.04 -2156.00 1969.00 2595 20240507 -43.62 1300 20241209 12.54 1814 -19.35 20250102 1301 12.45 20250409 2595 -43.62 20240507 1300 12.54 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
9 20250422 090258 57 100.00 KOSPI 기계·장비 N N N N N 1450 -2 5 -0.14 27570 19 0.12 1452 1452 1450 1887 1017 1452 1451.05 2.49 0 -9 1471 1461 1449 1439 1427 1455 1433 136 435 500 950 1 1 27222829 395 -0.67 0.74 12 0.00 -2156.00 1969.00 2595 20240507 -44.12 1300 20241209 11.54 1814 -20.07 20250102 1301 11.45 20250409 2595 -44.12 20240507 1300 11.54 20241209 0.50 Y 012200 500 136 억 676574 N N 3 N 00 N
10 20250421 160253 57 100.00 KOSPI 기계·장비 N N N N N 1452 -1 5 -0.07 23083635 15945 92.91 1453 1459 1437 1888 1018 1453 1447.70 2.48 0 83 1468 1460 1451 1443 1434 1464 1447 136 435 500 950 1 1 27222829 395 -0.67 0.74 12 0.06 -2156.00 1969.00 2595 20240507 -44.05 1300 20241209 11.69 1814 -19.96 20250102 1301 11.61 20250409 2595 -44.05 20240507 1300 11.69 20241209 0.50 Y 012200 500 136 억 676465 N N 3 N 00 N
11 20250421 150257 57 100.00 KOSPI 기계·장비 N N N N N 1454 1 2 0.07 22259535 15378 89.60 1453 1459 1437 1888 1018 1453 1447.49 2.48 0 -193 1468 1460 1451 1443 1434 1464 1447 136 435 500 950 1 1 27222829 396 -0.67 0.74 12 0.06 -2156.00 1969.00 2595 20240507 -43.97 1300 20241209 11.85 1814 -19.85 20250102 1301 11.76 20250409 2595 -43.97 20240507 1300 11.85 20241209 0.50 Y 012200 500 136 억 676465 N N 69 N 00 N
12 20250421 140257 57 100.00 KOSPI 기계·장비 N N N N N 1451 -2 5 -0.14 19478565 13461 78.43 1453 1459 1437 1888 1018 1453 1447.04 2.48 0 -286 1468 1460 1451 1443 1434 1464 1447 136 435 500 950 1 1 27222829 395 -0.67 0.74 12 0.05 -2156.00 1969.00 2595 20240507 -44.08 1300 20241209 11.62 1814 -20.01 20250102 1301 11.53 20250409 2595 -44.08 20240507 1300 11.62 20241209 0.50 Y 012200 500 136 억 676465 N N 69 N 00 N