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
092440/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
20250422,160704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,5,2,0.21,11438185,4761,37.72,2370,2415,2370,3085,1665,2375,2402.48,63.37,0,-1178,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,695,40.34,0.28,03,0.02,59.00,8537.00,3055,20240603,-22.09,2170,20250409,9.68,2590,-8.11,20250121,2170,9.68,20250409,3055,-22.09,20240603,2170,9.68,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,2,N,00,N
20250422,150717,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,0,3,0.00,11385985,4739,37.55,2370,2415,2370,3085,1665,2375,2402.61,63.37,0,-1166,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,694,40.25,0.28,03,0.02,59.00,8537.00,3055,20240603,-22.26,2170,20250409,9.45,2590,-8.30,20250121,2170,9.45,20250409,3055,-22.26,20240603,2170,9.45,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N
20250422,140716,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,0,3,0.00,11100985,4619,36.59,2370,2415,2370,3085,1665,2375,2403.33,63.37,0,-1083,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,694,40.25,0.28,03,0.02,59.00,8537.00,3055,20240603,-22.26,2170,20250409,9.45,2590,-8.30,20250121,2170,9.45,20250409,3055,-22.26,20240603,2170,9.45,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N
20250422,130714,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,10,2,0.42,10378555,4315,34.19,2370,2415,2370,3085,1665,2375,2405.23,63.37,0,-779,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,696,40.42,0.28,03,0.01,59.00,8537.00,3055,20240603,-21.93,2170,20250409,9.91,2590,-7.92,20250121,2170,9.91,20250409,3055,-21.93,20240603,2170,9.91,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N
20250422,120716,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,15,2,0.63,10257320,4264,33.78,2370,2415,2370,3085,1665,2375,2405.56,63.37,0,-766,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,698,40.51,0.28,03,0.01,59.00,8537.00,3055,20240603,-21.77,2170,20250409,10.14,2590,-7.72,20250121,2170,10.14,20250409,3055,-21.77,20240603,2170,10.14,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N
20250422,110716,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,5,2,0.21,10178740,4231,33.52,2370,2415,2370,3085,1665,2375,2405.75,63.37,0,-747,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,695,40.34,0.28,03,0.01,59.00,8537.00,3055,20240603,-22.09,2170,20250409,9.68,2590,-8.11,20250121,2170,9.68,20250409,3055,-22.09,20240603,2170,9.68,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N
20250422,100715,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,10,2,0.42,10069460,4185,33.16,2370,2415,2370,3085,1665,2375,2406.08,63.37,0,-745,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,696,40.42,0.28,03,0.01,59.00,8537.00,3055,20240603,-21.93,2170,20250409,9.91,2590,-7.92,20250121,2170,9.91,20250409,3055,-21.93,20240603,2170,9.91,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N
20250422,090717,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2370,-5,5,-0.21,7110,3,0.02,2370,2370,2370,3085,1665,2375,2370.00,63.37,0,0,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,692,40.17,0.28,03,0.00,59.00,8537.00,3055,20240603,-22.42,2170,20250409,9.22,2590,-8.49,20250121,2170,9.22,20250409,3055,-22.42,20240603,2170,9.22,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N
20250421,160701,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,-15,5,-0.63,30050221,12583,18.18,2390,2410,2370,3105,1675,2390,2388.16,63.37,0,-440,2473,2431,2368,2326,2263,2452,2347,146,715,500,1720,5,1,29200000,694,40.25,0.28,03,0.04,59.00,8537.00,3055,20240603,-22.26,2170,20250409,9.45,2590,-8.30,20250121,2170,9.45,20250409,3055,-22.26,20240603,2170,9.45,20250409,0.57,Y,092440,500,146 억,,18503064,N,N,42,N,00,N
20250421,150713,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,-15,5,-0.63,29986096,12556,18.14,2390,2410,2370,3105,1675,2390,2388.19,63.37,0,-439,2473,2431,2368,2326,2263,2452,2347,146,715,500,1720,5,1,29200000,694,40.25,0.28,03,0.04,59.00,8537.00,3055,20240603,-22.26,2170,20250409,9.45,2590,-8.30,20250121,2170,9.45,20250409,3055,-22.26,20240603,2170,9.45,20250409,0.57,Y,092440,500,146 억,,18503064,N,N,17,N,00,N
20250421,140714,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2390,0,3,0.00,29533201,12366,17.87,2390,2410,2370,3105,1675,2390,2388.26,63.37,0,-429,2473,2431,2368,2326,2263,2452,2347,146,715,500,1720,5,1,29200000,698,40.51,0.28,03,0.04,59.00,8537.00,3055,20240603,-21.77,2170,20250409,10.14,2590,-7.72,20250121,2170,10.14,20250409,3055,-21.77,20240603,2170,10.14,20250409,0.57,Y,092440,500,146 억,,18503064,N,N,17,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 160704 57 100.00 KOSPI 기계·장비 N N N N N 2380 5 2 0.21 11438185 4761 37.72 2370 2415 2370 3085 1665 2375 2402.48 63.37 0 -1178 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 695 40.34 0.28 03 0.02 59.00 8537.00 3055 20240603 -22.09 2170 20250409 9.68 2590 -8.11 20250121 2170 9.68 20250409 3055 -22.09 20240603 2170 9.68 20250409 0.57 Y 092440 500 146 억 18502626 N N 2 N 00 N
3 20250422 150717 57 100.00 KOSPI 기계·장비 N N N N N 2375 0 3 0.00 11385985 4739 37.55 2370 2415 2370 3085 1665 2375 2402.61 63.37 0 -1166 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 694 40.25 0.28 03 0.02 59.00 8537.00 3055 20240603 -22.26 2170 20250409 9.45 2590 -8.30 20250121 2170 9.45 20250409 3055 -22.26 20240603 2170 9.45 20250409 0.57 Y 092440 500 146 억 18502626 N N 42 N 00 N
4 20250422 140716 57 100.00 KOSPI 기계·장비 N N N N N 2375 0 3 0.00 11100985 4619 36.59 2370 2415 2370 3085 1665 2375 2403.33 63.37 0 -1083 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 694 40.25 0.28 03 0.02 59.00 8537.00 3055 20240603 -22.26 2170 20250409 9.45 2590 -8.30 20250121 2170 9.45 20250409 3055 -22.26 20240603 2170 9.45 20250409 0.57 Y 092440 500 146 억 18502626 N N 42 N 00 N
5 20250422 130714 57 100.00 KOSPI 기계·장비 N N N N N 2385 10 2 0.42 10378555 4315 34.19 2370 2415 2370 3085 1665 2375 2405.23 63.37 0 -779 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 696 40.42 0.28 03 0.01 59.00 8537.00 3055 20240603 -21.93 2170 20250409 9.91 2590 -7.92 20250121 2170 9.91 20250409 3055 -21.93 20240603 2170 9.91 20250409 0.57 Y 092440 500 146 억 18502626 N N 42 N 00 N
6 20250422 120716 57 100.00 KOSPI 기계·장비 N N N N N 2390 15 2 0.63 10257320 4264 33.78 2370 2415 2370 3085 1665 2375 2405.56 63.37 0 -766 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 698 40.51 0.28 03 0.01 59.00 8537.00 3055 20240603 -21.77 2170 20250409 10.14 2590 -7.72 20250121 2170 10.14 20250409 3055 -21.77 20240603 2170 10.14 20250409 0.57 Y 092440 500 146 억 18502626 N N 42 N 00 N
7 20250422 110716 57 100.00 KOSPI 기계·장비 N N N N N 2380 5 2 0.21 10178740 4231 33.52 2370 2415 2370 3085 1665 2375 2405.75 63.37 0 -747 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 695 40.34 0.28 03 0.01 59.00 8537.00 3055 20240603 -22.09 2170 20250409 9.68 2590 -8.11 20250121 2170 9.68 20250409 3055 -22.09 20240603 2170 9.68 20250409 0.57 Y 092440 500 146 억 18502626 N N 42 N 00 N
8 20250422 100715 57 100.00 KOSPI 기계·장비 N N N N N 2385 10 2 0.42 10069460 4185 33.16 2370 2415 2370 3085 1665 2375 2406.08 63.37 0 -745 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 696 40.42 0.28 03 0.01 59.00 8537.00 3055 20240603 -21.93 2170 20250409 9.91 2590 -7.92 20250121 2170 9.91 20250409 3055 -21.93 20240603 2170 9.91 20250409 0.57 Y 092440 500 146 억 18502626 N N 42 N 00 N
9 20250422 090717 57 100.00 KOSPI 기계·장비 N N N N N 2370 -5 5 -0.21 7110 3 0.02 2370 2370 2370 3085 1665 2375 2370.00 63.37 0 0 2425 2400 2385 2360 2345 2392 2352 146 710 500 1710 5 1 29200000 692 40.17 0.28 03 0.00 59.00 8537.00 3055 20240603 -22.42 2170 20250409 9.22 2590 -8.49 20250121 2170 9.22 20250409 3055 -22.42 20240603 2170 9.22 20250409 0.57 Y 092440 500 146 억 18502626 N N 42 N 00 N
10 20250421 160701 57 100.00 KOSPI 기계·장비 N N N N N 2375 -15 5 -0.63 30050221 12583 18.18 2390 2410 2370 3105 1675 2390 2388.16 63.37 0 -440 2473 2431 2368 2326 2263 2452 2347 146 715 500 1720 5 1 29200000 694 40.25 0.28 03 0.04 59.00 8537.00 3055 20240603 -22.26 2170 20250409 9.45 2590 -8.30 20250121 2170 9.45 20250409 3055 -22.26 20240603 2170 9.45 20250409 0.57 Y 092440 500 146 억 18503064 N N 42 N 00 N
11 20250421 150713 57 100.00 KOSPI 기계·장비 N N N N N 2375 -15 5 -0.63 29986096 12556 18.14 2390 2410 2370 3105 1675 2390 2388.19 63.37 0 -439 2473 2431 2368 2326 2263 2452 2347 146 715 500 1720 5 1 29200000 694 40.25 0.28 03 0.04 59.00 8537.00 3055 20240603 -22.26 2170 20250409 9.45 2590 -8.30 20250121 2170 9.45 20250409 3055 -22.26 20240603 2170 9.45 20250409 0.57 Y 092440 500 146 억 18503064 N N 17 N 00 N
12 20250421 140714 57 100.00 KOSPI 기계·장비 N N N N N 2390 0 3 0.00 29533201 12366 17.87 2390 2410 2370 3105 1675 2390 2388.26 63.37 0 -429 2473 2431 2368 2326 2263 2452 2347 146 715 500 1720 5 1 29200000 698 40.51 0.28 03 0.04 59.00 8537.00 3055 20240603 -21.77 2170 20250409 10.14 2590 -7.72 20250121 2170 10.14 20250409 3055 -21.77 20240603 2170 10.14 20250409 0.57 Y 092440 500 146 억 18503064 N N 17 N 00 N