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
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
20250414,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1421,21,2,1.50,20279776,14370,27.82,1400,1426,1390,1820,980,1400,1411.23,2.48,0,-153,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,387,-0.66,0.72,12,0.05,-2156.00,1969.00,2595,20240507,-45.24,1300,20241209,9.31,1814,-21.66,20250102,1301,9.22,20250409,2595,-45.24,20240507,1300,9.31,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250414,150254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1425,25,2,1.79,17575507,12467,24.14,1400,1426,1390,1820,980,1400,1409.76,2.48,0,-27,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,388,-0.66,0.72,12,0.05,-2156.00,1969.00,2595,20240507,-45.09,1300,20241209,9.62,1814,-21.44,20250102,1301,9.53,20250409,2595,-45.09,20240507,1300,9.62,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250414,140254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1426,26,2,1.86,15708843,11155,21.60,1400,1426,1390,1820,980,1400,1408.23,2.48,0,-1031,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,388,-0.66,0.72,12,0.04,-2156.00,1969.00,2595,20240507,-45.05,1300,20241209,9.69,1814,-21.39,20250102,1301,9.61,20250409,2595,-45.05,20240507,1300,9.69,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250414,130254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1420,20,2,1.43,15017220,10669,20.66,1400,1421,1390,1820,980,1400,1407.56,2.48,0,-1225,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,387,-0.66,0.72,12,0.04,-2156.00,1969.00,2595,20240507,-45.28,1300,20241209,9.23,1814,-21.72,20250102,1301,9.15,20250409,2595,-45.28,20240507,1300,9.23,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250414,120255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1412,12,2,0.86,14798559,10515,20.36,1400,1421,1390,1820,980,1400,1407.38,2.48,0,-1228,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,384,-0.65,0.72,12,0.04,-2156.00,1969.00,2595,20240507,-45.59,1300,20241209,8.62,1814,-22.16,20250102,1301,8.53,20250409,2595,-45.59,20240507,1300,8.62,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250414,110253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1417,17,2,1.21,10594466,7551,14.62,1400,1421,1390,1820,980,1400,1403.05,2.48,0,-986,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,386,-0.66,0.72,12,0.03,-2156.00,1969.00,2595,20240507,-45.39,1300,20241209,9.00,1814,-21.89,20250102,1301,8.92,20250409,2595,-45.39,20240507,1300,9.00,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250414,100254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1402,2,2,0.14,9693801,6915,13.39,1400,1421,1390,1820,980,1400,1401.85,2.48,0,-815,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,382,-0.65,0.71,12,0.03,-2156.00,1969.00,2595,20240507,-45.97,1300,20241209,7.85,1814,-22.71,20250102,1301,7.76,20250409,2595,-45.97,20240507,1300,7.85,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250414,090254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1390,-10,5,-0.71,2354520,1683,3.26,1400,1400,1390,1820,980,1400,1399.00,2.48,0,-303,1436,1417,1381,1362,1326,1427,1372,136,420,500,920,1,1,27222829,378,-0.64,0.71,12,0.01,-2156.00,1969.00,2595,20240507,-46.44,1300,20241209,6.92,1814,-23.37,20250102,1301,6.84,20250409,2595,-46.44,20240507,1300,6.92,20241209,0.50,Y,012200,500,136 억,,675086,N,N,0,N,00,N
20250411,160252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1400,37,2,2.71,70961954,51633,67.25,1359,1400,1345,1771,955,1363,1374.35,2.45,0,5504,1399,1380,1355,1336,1311,1390,1346,136,408,500,890,1,1,27222829,381,-0.65,0.71,12,0.19,-2156.00,1969.00,2595,20240507,-46.05,1300,20241209,7.69,1814,-22.82,20250102,1301,7.61,20250409,2595,-46.05,20240507,1300,7.69,20241209,0.55,Y,012200,500,136 억,,666712,N,N,0,N,00,N
20250411,150253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1400,37,2,2.71,62819852,45816,59.67,1359,1400,1345,1771,955,1363,1371.13,2.45,0,5218,1399,1380,1355,1336,1311,1390,1346,136,408,500,890,1,1,27222829,381,-0.65,0.71,12,0.17,-2156.00,1969.00,2595,20240507,-46.05,1300,20241209,7.69,1814,-22.82,20250102,1301,7.61,20250409,2595,-46.05,20240507,1300,7.69,20241209,0.55,Y,012200,500,136 억,,666712,N,N,0,N,00,N
20250411,140254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1389,26,2,1.91,45864965,33657,43.83,1359,1390,1345,1771,955,1363,1362.72,2.45,0,4518,1399,1380,1355,1336,1311,1390,1346,136,408,500,890,1,1,27222829,378,-0.64,0.71,12,0.12,-2156.00,1969.00,2595,20240507,-46.47,1300,20241209,6.85,1814,-23.43,20250102,1301,6.76,20250409,2595,-46.47,20240507,1300,6.85,20241209,0.55,Y,012200,500,136 억,,666712,N,N,0,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 160253 57 100.00 KOSPI 기계·장비 N N N N N 1421 21 2 1.50 20279776 14370 27.82 1400 1426 1390 1820 980 1400 1411.23 2.48 0 -153 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 387 -0.66 0.72 12 0.05 -2156.00 1969.00 2595 20240507 -45.24 1300 20241209 9.31 1814 -21.66 20250102 1301 9.22 20250409 2595 -45.24 20240507 1300 9.31 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
3 20250414 150254 57 100.00 KOSPI 기계·장비 N N N N N 1425 25 2 1.79 17575507 12467 24.14 1400 1426 1390 1820 980 1400 1409.76 2.48 0 -27 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 388 -0.66 0.72 12 0.05 -2156.00 1969.00 2595 20240507 -45.09 1300 20241209 9.62 1814 -21.44 20250102 1301 9.53 20250409 2595 -45.09 20240507 1300 9.62 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
4 20250414 140254 57 100.00 KOSPI 기계·장비 N N N N N 1426 26 2 1.86 15708843 11155 21.60 1400 1426 1390 1820 980 1400 1408.23 2.48 0 -1031 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 388 -0.66 0.72 12 0.04 -2156.00 1969.00 2595 20240507 -45.05 1300 20241209 9.69 1814 -21.39 20250102 1301 9.61 20250409 2595 -45.05 20240507 1300 9.69 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
5 20250414 130254 57 100.00 KOSPI 기계·장비 N N N N N 1420 20 2 1.43 15017220 10669 20.66 1400 1421 1390 1820 980 1400 1407.56 2.48 0 -1225 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 387 -0.66 0.72 12 0.04 -2156.00 1969.00 2595 20240507 -45.28 1300 20241209 9.23 1814 -21.72 20250102 1301 9.15 20250409 2595 -45.28 20240507 1300 9.23 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
6 20250414 120255 57 100.00 KOSPI 기계·장비 N N N N N 1412 12 2 0.86 14798559 10515 20.36 1400 1421 1390 1820 980 1400 1407.38 2.48 0 -1228 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 384 -0.65 0.72 12 0.04 -2156.00 1969.00 2595 20240507 -45.59 1300 20241209 8.62 1814 -22.16 20250102 1301 8.53 20250409 2595 -45.59 20240507 1300 8.62 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
7 20250414 110253 57 100.00 KOSPI 기계·장비 N N N N N 1417 17 2 1.21 10594466 7551 14.62 1400 1421 1390 1820 980 1400 1403.05 2.48 0 -986 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 386 -0.66 0.72 12 0.03 -2156.00 1969.00 2595 20240507 -45.39 1300 20241209 9.00 1814 -21.89 20250102 1301 8.92 20250409 2595 -45.39 20240507 1300 9.00 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
8 20250414 100254 57 100.00 KOSPI 기계·장비 N N N N N 1402 2 2 0.14 9693801 6915 13.39 1400 1421 1390 1820 980 1400 1401.85 2.48 0 -815 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 382 -0.65 0.71 12 0.03 -2156.00 1969.00 2595 20240507 -45.97 1300 20241209 7.85 1814 -22.71 20250102 1301 7.76 20250409 2595 -45.97 20240507 1300 7.85 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
9 20250414 090254 57 100.00 KOSPI 기계·장비 N N N N N 1390 -10 5 -0.71 2354520 1683 3.26 1400 1400 1390 1820 980 1400 1399.00 2.48 0 -303 1436 1417 1381 1362 1326 1427 1372 136 420 500 920 1 1 27222829 378 -0.64 0.71 12 0.01 -2156.00 1969.00 2595 20240507 -46.44 1300 20241209 6.92 1814 -23.37 20250102 1301 6.84 20250409 2595 -46.44 20240507 1300 6.92 20241209 0.50 Y 012200 500 136 억 675086 N N 0 N 00 N
10 20250411 160252 57 100.00 KOSPI 기계·장비 N N N N N 1400 37 2 2.71 70961954 51633 67.25 1359 1400 1345 1771 955 1363 1374.35 2.45 0 5504 1399 1380 1355 1336 1311 1390 1346 136 408 500 890 1 1 27222829 381 -0.65 0.71 12 0.19 -2156.00 1969.00 2595 20240507 -46.05 1300 20241209 7.69 1814 -22.82 20250102 1301 7.61 20250409 2595 -46.05 20240507 1300 7.69 20241209 0.55 Y 012200 500 136 억 666712 N N 0 N 00 N
11 20250411 150253 57 100.00 KOSPI 기계·장비 N N N N N 1400 37 2 2.71 62819852 45816 59.67 1359 1400 1345 1771 955 1363 1371.13 2.45 0 5218 1399 1380 1355 1336 1311 1390 1346 136 408 500 890 1 1 27222829 381 -0.65 0.71 12 0.17 -2156.00 1969.00 2595 20240507 -46.05 1300 20241209 7.69 1814 -22.82 20250102 1301 7.61 20250409 2595 -46.05 20240507 1300 7.69 20241209 0.55 Y 012200 500 136 억 666712 N N 0 N 00 N
12 20250411 140254 57 100.00 KOSPI 기계·장비 N N N N N 1389 26 2 1.91 45864965 33657 43.83 1359 1390 1345 1771 955 1363 1362.72 2.45 0 4518 1399 1380 1355 1336 1311 1390 1346 136 408 500 890 1 1 27222829 378 -0.64 0.71 12 0.12 -2156.00 1969.00 2595 20240507 -46.47 1300 20241209 6.85 1814 -23.43 20250102 1301 6.76 20250409 2595 -46.47 20240507 1300 6.85 20241209 0.55 Y 012200 500 136 억 666712 N N 0 N 00 N