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
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
20250422,160630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48800,4300,2,9.66,62411586625,1291510,1199.32,44100,51600,43800,57800,31150,44500,48324.34,0.88,0,-91310,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,7121,23.64,4.70,12,8.85,2064.00,10372.00,71900,20250213,-32.13,14500,20241002,236.55,71900,-32.13,20250213,34200,42.69,20250110,71900,-32.13,20250213,14500,236.55,20241002,2.48,Y,079900,500,87 억,,128369,N,N,5282,N,00,N
20250422,150642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47900,3400,2,7.64,60983940825,1262120,1172.03,44100,51600,43800,57800,31150,44500,48318.65,0.88,0,-92891,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6990,23.21,4.62,12,8.65,2064.00,10372.00,71900,20250213,-33.38,14500,20241002,230.34,71900,-33.38,20250213,34200,40.06,20250110,71900,-33.38,20250213,14500,230.34,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N
20250422,140641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47000,2500,2,5.62,54169608000,1121004,1040.98,44100,51600,43800,57800,31150,44500,48322.40,0.88,0,-97562,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6858,22.77,4.53,12,7.68,2064.00,10372.00,71900,20250213,-34.63,14500,20241002,224.14,71900,-34.63,20250213,34200,37.43,20250110,71900,-34.63,20250213,14500,224.14,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N
20250422,130639,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49100,4600,2,10.34,42888789150,886099,822.85,44100,51600,43800,57800,31150,44500,48401.80,0.88,0,-72065,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,7165,23.79,4.73,12,6.07,2064.00,10372.00,71900,20250213,-31.71,14500,20241002,238.62,71900,-31.71,20250213,34200,43.57,20250110,71900,-31.71,20250213,14500,238.62,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N
20250422,120640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,45350,850,2,1.91,2698762200,60238,55.94,44100,45500,43800,57800,31150,44500,44801.66,0.88,0,1745,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6618,21.97,4.37,12,0.41,2064.00,10372.00,71900,20250213,-36.93,14500,20241002,212.76,71900,-36.93,20250213,34200,32.60,20250110,71900,-36.93,20250213,14500,212.76,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N
20250422,110640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,45100,600,2,1.35,1973263900,44220,41.06,44100,45200,43800,57800,31150,44500,44623.79,0.88,0,3269,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6581,21.85,4.35,12,0.30,2064.00,10372.00,71900,20250213,-37.27,14500,20241002,211.03,71900,-37.27,20250213,34200,31.87,20250110,71900,-37.27,20250213,14500,211.03,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N
20250422,100640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44500,0,3,0.00,1313882475,29540,27.43,44100,44900,43800,57800,31150,44500,44478.08,0.88,0,-3825,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6494,21.56,4.29,12,0.20,2064.00,10372.00,71900,20250213,-38.11,14500,20241002,206.90,71900,-38.11,20250213,34200,30.12,20250110,71900,-38.11,20250213,14500,206.90,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N
20250422,090642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44350,-150,5,-0.34,327953150,7376,6.85,44100,44900,43800,57800,31150,44500,44462.19,0.88,0,73,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6472,21.49,4.28,12,0.05,2064.00,10372.00,71900,20250213,-38.32,14500,20241002,205.86,71900,-38.32,20250213,34200,29.68,20250110,71900,-38.32,20250213,14500,205.86,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N
20250421,160627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44500,-800,5,-1.77,4811274125,107687,50.95,45850,46350,44000,58800,31750,45300,44678.33,1.12,0,-27338,47633,46466,44933,43766,42233,47050,44350,88,13500,500,28080,50,1,14592545,6494,21.56,4.29,12,0.74,2064.00,10372.00,71900,20250213,-38.11,14500,20241002,206.90,71900,-38.11,20250213,34200,30.12,20250110,71900,-38.11,20250213,14500,206.90,20241002,2.50,Y,079900,500,87 억,,163279,N,N,1045,N,00,N
20250421,150638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44500,-800,5,-1.77,4559019225,102014,48.27,45850,46350,44000,58800,31750,45300,44690.13,1.12,0,-26288,47633,46466,44933,43766,42233,47050,44350,88,13500,500,28080,50,1,14592545,6494,21.56,4.29,12,0.70,2064.00,10372.00,71900,20250213,-38.11,14500,20241002,206.90,71900,-38.11,20250213,34200,30.12,20250110,71900,-38.11,20250213,14500,206.90,20241002,2.50,Y,079900,500,87 억,,163279,N,N,1708,N,00,N
20250421,140638,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,44300,-1000,5,-2.21,4199029200,93906,44.43,45850,46350,44000,58800,31750,45300,44715.24,1.12,0,-25159,47633,46466,44933,43766,42233,47050,44350,88,13500,500,28080,50,1,14592545,6464,21.46,4.27,12,0.64,2064.00,10372.00,71900,20250213,-38.39,14500,20241002,205.52,71900,-38.39,20250213,34200,29.53,20250110,71900,-38.39,20250213,14500,205.52,20241002,2.50,Y,079900,500,87 억,,163279,N,N,1708,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 160630 57 100.00 KOSPI 기계·장비 N N N N N 48800 4300 2 9.66 62411586625 1291510 1199.32 44100 51600 43800 57800 31150 44500 48324.34 0.88 0 -91310 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 7121 23.64 4.70 12 8.85 2064.00 10372.00 71900 20250213 -32.13 14500 20241002 236.55 71900 -32.13 20250213 34200 42.69 20250110 71900 -32.13 20250213 14500 236.55 20241002 2.48 Y 079900 500 87 억 128369 N N 5282 N 00 N
3 20250422 150642 57 100.00 KOSPI 기계·장비 N N N N N 47900 3400 2 7.64 60983940825 1262120 1172.03 44100 51600 43800 57800 31150 44500 48318.65 0.88 0 -92891 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 6990 23.21 4.62 12 8.65 2064.00 10372.00 71900 20250213 -33.38 14500 20241002 230.34 71900 -33.38 20250213 34200 40.06 20250110 71900 -33.38 20250213 14500 230.34 20241002 2.48 Y 079900 500 87 억 128369 N N 1045 N 00 N
4 20250422 140641 57 100.00 KOSPI 기계·장비 N N N N N 47000 2500 2 5.62 54169608000 1121004 1040.98 44100 51600 43800 57800 31150 44500 48322.40 0.88 0 -97562 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 6858 22.77 4.53 12 7.68 2064.00 10372.00 71900 20250213 -34.63 14500 20241002 224.14 71900 -34.63 20250213 34200 37.43 20250110 71900 -34.63 20250213 14500 224.14 20241002 2.48 Y 079900 500 87 억 128369 N N 1045 N 00 N
5 20250422 130639 57 100.00 KOSPI 기계·장비 N N N N N 49100 4600 2 10.34 42888789150 886099 822.85 44100 51600 43800 57800 31150 44500 48401.80 0.88 0 -72065 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 7165 23.79 4.73 12 6.07 2064.00 10372.00 71900 20250213 -31.71 14500 20241002 238.62 71900 -31.71 20250213 34200 43.57 20250110 71900 -31.71 20250213 14500 238.62 20241002 2.48 Y 079900 500 87 억 128369 N N 1045 N 00 N
6 20250422 120640 57 100.00 KOSPI 기계·장비 N N N N N 45350 850 2 1.91 2698762200 60238 55.94 44100 45500 43800 57800 31150 44500 44801.66 0.88 0 1745 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 6618 21.97 4.37 12 0.41 2064.00 10372.00 71900 20250213 -36.93 14500 20241002 212.76 71900 -36.93 20250213 34200 32.60 20250110 71900 -36.93 20250213 14500 212.76 20241002 2.48 Y 079900 500 87 억 128369 N N 1045 N 00 N
7 20250422 110640 57 100.00 KOSPI 기계·장비 N N N N N 45100 600 2 1.35 1973263900 44220 41.06 44100 45200 43800 57800 31150 44500 44623.79 0.88 0 3269 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 6581 21.85 4.35 12 0.30 2064.00 10372.00 71900 20250213 -37.27 14500 20241002 211.03 71900 -37.27 20250213 34200 31.87 20250110 71900 -37.27 20250213 14500 211.03 20241002 2.48 Y 079900 500 87 억 128369 N N 1045 N 00 N
8 20250422 100640 57 100.00 KOSPI 기계·장비 N N N N N 44500 0 3 0.00 1313882475 29540 27.43 44100 44900 43800 57800 31150 44500 44478.08 0.88 0 -3825 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 6494 21.56 4.29 12 0.20 2064.00 10372.00 71900 20250213 -38.11 14500 20241002 206.90 71900 -38.11 20250213 34200 30.12 20250110 71900 -38.11 20250213 14500 206.90 20241002 2.48 Y 079900 500 87 억 128369 N N 1045 N 00 N
9 20250422 090642 57 100.00 KOSPI 기계·장비 N N N N N 44350 -150 5 -0.34 327953150 7376 6.85 44100 44900 43800 57800 31150 44500 44462.19 0.88 0 73 47300 45900 44950 43550 42600 45425 43075 88 13300 500 27590 50 1 14592545 6472 21.49 4.28 12 0.05 2064.00 10372.00 71900 20250213 -38.32 14500 20241002 205.86 71900 -38.32 20250213 34200 29.68 20250110 71900 -38.32 20250213 14500 205.86 20241002 2.48 Y 079900 500 87 억 128369 N N 1045 N 00 N
10 20250421 160627 57 100.00 KOSPI 기계·장비 N N N N N 44500 -800 5 -1.77 4811274125 107687 50.95 45850 46350 44000 58800 31750 45300 44678.33 1.12 0 -27338 47633 46466 44933 43766 42233 47050 44350 88 13500 500 28080 50 1 14592545 6494 21.56 4.29 12 0.74 2064.00 10372.00 71900 20250213 -38.11 14500 20241002 206.90 71900 -38.11 20250213 34200 30.12 20250110 71900 -38.11 20250213 14500 206.90 20241002 2.50 Y 079900 500 87 억 163279 N N 1045 N 00 N
11 20250421 150638 57 100.00 KOSPI 기계·장비 N N N N N 44500 -800 5 -1.77 4559019225 102014 48.27 45850 46350 44000 58800 31750 45300 44690.13 1.12 0 -26288 47633 46466 44933 43766 42233 47050 44350 88 13500 500 28080 50 1 14592545 6494 21.56 4.29 12 0.70 2064.00 10372.00 71900 20250213 -38.11 14500 20241002 206.90 71900 -38.11 20250213 34200 30.12 20250110 71900 -38.11 20250213 14500 206.90 20241002 2.50 Y 079900 500 87 억 163279 N N 1708 N 00 N
12 20250421 140638 57 100.00 KOSPI 기계·장비 N N N N N 44300 -1000 5 -2.21 4199029200 93906 44.43 45850 46350 44000 58800 31750 45300 44715.24 1.12 0 -25159 47633 46466 44933 43766 42233 47050 44350 88 13500 500 28080 50 1 14592545 6464 21.46 4.27 12 0.64 2064.00 10372.00 71900 20250213 -38.39 14500 20241002 205.52 71900 -38.39 20250213 34200 29.53 20250110 71900 -38.39 20250213 14500 205.52 20241002 2.50 Y 079900 500 87 억 163279 N N 1708 N 00 N