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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000490/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
20250414,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10050,-90,5,-0.89,764690470,75619,59.44,10170,10240,10050,13180,7100,10140,10112.45,6.27,0,-11284,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2578,-8.56,0.60,12,0.29,-1174.00,16723.00,15880,20250213,-36.71,7850,20241115,28.03,15880,-36.71,20250213,9010,11.54,20250407,15880,-36.71,20250213,7850,28.03,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,196,N,00,N
20250414,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10080,-60,5,-0.59,669461780,66161,52.01,10170,10240,10070,13180,7100,10140,10118.68,6.27,0,-9982,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2586,-8.59,0.60,12,0.26,-1174.00,16723.00,15880,20250213,-36.52,7850,20241115,28.41,15880,-36.52,20250213,9010,11.88,20250407,15880,-36.52,20250213,7850,28.41,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,551,N,00,N
20250414,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10090,-50,5,-0.49,608267935,60092,47.24,10170,10240,10070,13180,7100,10140,10122.28,6.27,0,-9160,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2589,-8.59,0.60,12,0.23,-1174.00,16723.00,15880,20250213,-36.46,7850,20241115,28.54,15880,-36.46,20250213,9010,11.99,20250407,15880,-36.46,20250213,7850,28.54,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,551,N,00,N
20250414,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10120,-20,5,-0.20,544450475,53775,42.27,10170,10240,10070,13180,7100,10140,10124.60,6.27,0,-9649,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2596,-8.62,0.61,12,0.21,-1174.00,16723.00,15880,20250213,-36.27,7850,20241115,28.92,15880,-36.27,20250213,9010,12.32,20250407,15880,-36.27,20250213,7850,28.92,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,551,N,00,N
20250414,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10120,-20,5,-0.20,493170875,48708,38.29,10170,10240,10070,13180,7100,10140,10125.05,6.27,0,-8967,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2596,-8.62,0.61,12,0.19,-1174.00,16723.00,15880,20250213,-36.27,7850,20241115,28.92,15880,-36.27,20250213,9010,12.32,20250407,15880,-36.27,20250213,7850,28.92,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,551,N,00,N
20250414,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10090,-50,5,-0.49,428687395,42320,33.27,10170,10240,10090,13180,7100,10140,10129.66,6.27,0,-8727,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2589,-8.59,0.60,12,0.16,-1174.00,16723.00,15880,20250213,-36.46,7850,20241115,28.54,15880,-36.46,20250213,9010,11.99,20250407,15880,-36.46,20250213,7850,28.54,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,551,N,00,N
20250414,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10110,-30,5,-0.30,304800960,30076,23.64,10170,10240,10090,13180,7100,10140,10134.36,6.27,0,-5835,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2594,-8.61,0.60,12,0.12,-1174.00,16723.00,15880,20250213,-36.34,7850,20241115,28.79,15880,-36.34,20250213,9010,12.21,20250407,15880,-36.34,20250213,7850,28.79,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,551,N,00,N
20250414,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10180,40,2,0.39,15179910,1492,1.17,10170,10240,10170,13180,7100,10140,10174.20,6.27,0,-184,10513,10326,9953,9766,9393,10420,9860,257,3040,1000,6690,10,1,25654140,2612,-8.67,0.61,12,0.01,-1174.00,16723.00,15880,20250213,-35.89,7850,20241115,29.68,15880,-35.89,20250213,9010,12.99,20250407,15880,-35.89,20250213,7850,29.68,20241115,3.82,Y,000490,1000,256 억,,1609278,N,N,551,N,00,N
20250411,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,400,2,4.11,1265622250,127217,70.70,9770,10140,9580,12660,6820,9740,9948.46,6.17,0,28430,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2600,-8.64,0.61,12,0.50,-1174.00,16723.00,15880,20250213,-36.15,7850,20241115,29.17,15880,-36.15,20250213,9010,12.54,20250407,15880,-36.15,20250213,7850,29.17,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,551,N,00,N
20250411,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10030,290,2,2.98,1048414380,105704,58.75,9770,10100,9580,12660,6820,9740,9918.40,6.17,0,18838,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2572,-8.54,0.60,12,0.41,-1174.00,16723.00,15880,20250213,-36.84,7850,20241115,27.77,15880,-36.84,20250213,9010,11.32,20250407,15880,-36.84,20250213,7850,27.77,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,N,00,N
20250411,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10060,320,2,3.29,1007836070,101663,56.50,9770,10100,9580,12660,6820,9740,9913.50,6.17,0,16896,10113,9926,9743,9556,9373,9835,9465,256,2920,1000,6420,10,1,25640788,2579,-8.57,0.60,12,0.40,-1174.00,16723.00,15880,20250213,-36.65,7850,20241115,28.15,15880,-36.65,20250213,9010,11.65,20250407,15880,-36.65,20250213,7850,28.15,20241115,3.76,Y,000490,1000,256 억,,1581110,N,N,1432,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 20250414 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10050 -90 5 -0.89 764690470 75619 59.44 10170 10240 10050 13180 7100 10140 10112.45 6.27 0 -11284 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2578 -8.56 0.60 12 0.29 -1174.00 16723.00 15880 20250213 -36.71 7850 20241115 28.03 15880 -36.71 20250213 9010 11.54 20250407 15880 -36.71 20250213 7850 28.03 20241115 3.82 Y 000490 1000 256 억 1609278 N N 196 N 00 N
3 20250414 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10080 -60 5 -0.59 669461780 66161 52.01 10170 10240 10070 13180 7100 10140 10118.68 6.27 0 -9982 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2586 -8.59 0.60 12 0.26 -1174.00 16723.00 15880 20250213 -36.52 7850 20241115 28.41 15880 -36.52 20250213 9010 11.88 20250407 15880 -36.52 20250213 7850 28.41 20241115 3.82 Y 000490 1000 256 억 1609278 N N 551 N 00 N
4 20250414 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10090 -50 5 -0.49 608267935 60092 47.24 10170 10240 10070 13180 7100 10140 10122.28 6.27 0 -9160 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2589 -8.59 0.60 12 0.23 -1174.00 16723.00 15880 20250213 -36.46 7850 20241115 28.54 15880 -36.46 20250213 9010 11.99 20250407 15880 -36.46 20250213 7850 28.54 20241115 3.82 Y 000490 1000 256 억 1609278 N N 551 N 00 N
5 20250414 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10120 -20 5 -0.20 544450475 53775 42.27 10170 10240 10070 13180 7100 10140 10124.60 6.27 0 -9649 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2596 -8.62 0.61 12 0.21 -1174.00 16723.00 15880 20250213 -36.27 7850 20241115 28.92 15880 -36.27 20250213 9010 12.32 20250407 15880 -36.27 20250213 7850 28.92 20241115 3.82 Y 000490 1000 256 억 1609278 N N 551 N 00 N
6 20250414 120107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10120 -20 5 -0.20 493170875 48708 38.29 10170 10240 10070 13180 7100 10140 10125.05 6.27 0 -8967 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2596 -8.62 0.61 12 0.19 -1174.00 16723.00 15880 20250213 -36.27 7850 20241115 28.92 15880 -36.27 20250213 9010 12.32 20250407 15880 -36.27 20250213 7850 28.92 20241115 3.82 Y 000490 1000 256 억 1609278 N N 551 N 00 N
7 20250414 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10090 -50 5 -0.49 428687395 42320 33.27 10170 10240 10090 13180 7100 10140 10129.66 6.27 0 -8727 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2589 -8.59 0.60 12 0.16 -1174.00 16723.00 15880 20250213 -36.46 7850 20241115 28.54 15880 -36.46 20250213 9010 11.99 20250407 15880 -36.46 20250213 7850 28.54 20241115 3.82 Y 000490 1000 256 억 1609278 N N 551 N 00 N
8 20250414 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10110 -30 5 -0.30 304800960 30076 23.64 10170 10240 10090 13180 7100 10140 10134.36 6.27 0 -5835 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2594 -8.61 0.60 12 0.12 -1174.00 16723.00 15880 20250213 -36.34 7850 20241115 28.79 15880 -36.34 20250213 9010 12.21 20250407 15880 -36.34 20250213 7850 28.79 20241115 3.82 Y 000490 1000 256 억 1609278 N N 551 N 00 N
9 20250414 090107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10180 40 2 0.39 15179910 1492 1.17 10170 10240 10170 13180 7100 10140 10174.20 6.27 0 -184 10513 10326 9953 9766 9393 10420 9860 257 3040 1000 6690 10 1 25654140 2612 -8.67 0.61 12 0.01 -1174.00 16723.00 15880 20250213 -35.89 7850 20241115 29.68 15880 -35.89 20250213 9010 12.99 20250407 15880 -35.89 20250213 7850 29.68 20241115 3.82 Y 000490 1000 256 억 1609278 N N 551 N 00 N
10 20250411 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10140 400 2 4.11 1265622250 127217 70.70 9770 10140 9580 12660 6820 9740 9948.46 6.17 0 28430 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2600 -8.64 0.61 12 0.50 -1174.00 16723.00 15880 20250213 -36.15 7850 20241115 29.17 15880 -36.15 20250213 9010 12.54 20250407 15880 -36.15 20250213 7850 29.17 20241115 3.76 Y 000490 1000 256 억 1581110 N N 551 N 00 N
11 20250411 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10030 290 2 2.98 1048414380 105704 58.75 9770 10100 9580 12660 6820 9740 9918.40 6.17 0 18838 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2572 -8.54 0.60 12 0.41 -1174.00 16723.00 15880 20250213 -36.84 7850 20241115 27.77 15880 -36.84 20250213 9010 11.32 20250407 15880 -36.84 20250213 7850 27.77 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N
12 20250411 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10060 320 2 3.29 1007836070 101663 56.50 9770 10100 9580 12660 6820 9740 9913.50 6.17 0 16896 10113 9926 9743 9556 9373 9835 9465 256 2920 1000 6420 10 1 25640788 2579 -8.57 0.60 12 0.40 -1174.00 16723.00 15880 20250213 -36.65 7850 20241115 28.15 15880 -36.65 20250213 9010 11.65 20250407 15880 -36.65 20250213 7850 28.15 20241115 3.76 Y 000490 1000 256 억 1581110 N N 1432 N 00 N