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
049800/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
20250414,160506,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,-15,5,-0.73,39111980,19219,153.48,2050,2050,2025,2665,1435,2050,2035.07,2.57,0,769,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,407,16.96,0.38,12,0.10,120.00,5346.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250414,150509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,-5,5,-0.24,38953225,19141,152.86,2050,2050,2025,2665,1435,2050,2035.07,2.57,0,834,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,409,17.04,0.38,12,0.10,120.00,5346.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250414,140509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,-15,5,-0.73,37532480,18443,147.28,2050,2050,2025,2665,1435,2050,2035.05,2.57,0,854,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,407,16.96,0.38,12,0.09,120.00,5346.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250414,130509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,-5,5,-0.24,27121580,13312,106.31,2050,2050,2025,2665,1435,2050,2037.38,2.57,0,349,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,409,17.04,0.38,12,0.07,120.00,5346.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250414,120510,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,-15,5,-0.73,18186205,8939,71.39,2050,2050,2025,2665,1435,2050,2034.48,2.57,0,292,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,407,16.96,0.38,12,0.04,120.00,5346.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250414,110507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2040,-10,5,-0.49,16913615,8315,66.40,2050,2050,2025,2665,1435,2050,2034.11,2.57,0,278,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,408,17.00,0.38,12,0.04,120.00,5346.00,3195,20240417,-36.15,1845,20241209,10.57,2180,-6.42,20250121,1950,4.62,20250203,3195,-36.15,20240417,1845,10.57,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250414,100509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2050,0,3,0.00,8296435,4081,32.59,2050,2050,2030,2665,1435,2050,2032.94,2.57,0,97,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,410,17.08,0.38,12,0.02,120.00,5346.00,3195,20240417,-35.84,1845,20241209,11.11,2180,-5.96,20250121,1950,5.13,20250203,3195,-35.84,20240417,1845,11.11,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250414,090509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2050,0,3,0.00,10250,5,0.04,2050,2050,2050,2665,1435,2050,2050.00,2.57,0,0,2076,2062,2036,2022,1996,2070,2030,100,615,500,1470,5,1,20000000,410,17.08,0.38,12,0.00,120.00,5346.00,3195,20240417,-35.84,1845,20241209,11.11,2180,-5.96,20250121,1950,5.13,20250203,3195,-35.84,20240417,1845,11.11,20241209,1.08,Y,049800,500,100 억,,514288,N,N,0,N,00,N
20250411,160503,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2050,20,2,0.99,25333875,12522,50.61,2010,2050,2010,2635,1425,2030,2023.15,2.57,0,1105,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,410,17.08,0.38,12,0.06,120.00,5346.00,3195,20240417,-35.84,1845,20241209,11.11,2180,-5.96,20250121,1950,5.13,20250203,3195,-35.84,20240417,1845,11.11,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,150507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2035,5,2,0.25,24474340,12101,48.91,2010,2045,2010,2635,1425,2030,2022.51,2.57,0,1059,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,407,16.96,0.38,12,0.06,120.00,5346.00,3195,20240417,-36.31,1845,20241209,10.30,2180,-6.65,20250121,1950,4.36,20250203,3195,-36.31,20240417,1845,10.30,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,N,00,N
20250411,140507,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2045,15,2,0.74,23692410,11717,47.36,2010,2045,2010,2635,1425,2030,2022.05,2.57,0,1046,2093,2061,2038,2006,1983,2077,2022,100,605,500,1460,5,1,20000000,409,17.04,0.38,12,0.06,120.00,5346.00,3195,20240417,-35.99,1845,20241209,10.84,2180,-6.19,20250121,1950,4.87,20250203,3195,-35.99,20240417,1845,10.84,20241209,1.08,Y,049800,500,100 억,,513188,N,N,14,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 160506 57 100.00 KOSPI 기계·장비 N N N N N 2035 -15 5 -0.73 39111980 19219 153.48 2050 2050 2025 2665 1435 2050 2035.07 2.57 0 769 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 407 16.96 0.38 12 0.10 120.00 5346.00 3195 20240417 -36.31 1845 20241209 10.30 2180 -6.65 20250121 1950 4.36 20250203 3195 -36.31 20240417 1845 10.30 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
3 20250414 150509 57 100.00 KOSPI 기계·장비 N N N N N 2045 -5 5 -0.24 38953225 19141 152.86 2050 2050 2025 2665 1435 2050 2035.07 2.57 0 834 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 409 17.04 0.38 12 0.10 120.00 5346.00 3195 20240417 -35.99 1845 20241209 10.84 2180 -6.19 20250121 1950 4.87 20250203 3195 -35.99 20240417 1845 10.84 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
4 20250414 140509 57 100.00 KOSPI 기계·장비 N N N N N 2035 -15 5 -0.73 37532480 18443 147.28 2050 2050 2025 2665 1435 2050 2035.05 2.57 0 854 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 407 16.96 0.38 12 0.09 120.00 5346.00 3195 20240417 -36.31 1845 20241209 10.30 2180 -6.65 20250121 1950 4.36 20250203 3195 -36.31 20240417 1845 10.30 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
5 20250414 130509 57 100.00 KOSPI 기계·장비 N N N N N 2045 -5 5 -0.24 27121580 13312 106.31 2050 2050 2025 2665 1435 2050 2037.38 2.57 0 349 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 409 17.04 0.38 12 0.07 120.00 5346.00 3195 20240417 -35.99 1845 20241209 10.84 2180 -6.19 20250121 1950 4.87 20250203 3195 -35.99 20240417 1845 10.84 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
6 20250414 120510 57 100.00 KOSPI 기계·장비 N N N N N 2035 -15 5 -0.73 18186205 8939 71.39 2050 2050 2025 2665 1435 2050 2034.48 2.57 0 292 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 407 16.96 0.38 12 0.04 120.00 5346.00 3195 20240417 -36.31 1845 20241209 10.30 2180 -6.65 20250121 1950 4.36 20250203 3195 -36.31 20240417 1845 10.30 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
7 20250414 110507 57 100.00 KOSPI 기계·장비 N N N N N 2040 -10 5 -0.49 16913615 8315 66.40 2050 2050 2025 2665 1435 2050 2034.11 2.57 0 278 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 408 17.00 0.38 12 0.04 120.00 5346.00 3195 20240417 -36.15 1845 20241209 10.57 2180 -6.42 20250121 1950 4.62 20250203 3195 -36.15 20240417 1845 10.57 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
8 20250414 100509 57 100.00 KOSPI 기계·장비 N N N N N 2050 0 3 0.00 8296435 4081 32.59 2050 2050 2030 2665 1435 2050 2032.94 2.57 0 97 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 410 17.08 0.38 12 0.02 120.00 5346.00 3195 20240417 -35.84 1845 20241209 11.11 2180 -5.96 20250121 1950 5.13 20250203 3195 -35.84 20240417 1845 11.11 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
9 20250414 090509 57 100.00 KOSPI 기계·장비 N N N N N 2050 0 3 0.00 10250 5 0.04 2050 2050 2050 2665 1435 2050 2050.00 2.57 0 0 2076 2062 2036 2022 1996 2070 2030 100 615 500 1470 5 1 20000000 410 17.08 0.38 12 0.00 120.00 5346.00 3195 20240417 -35.84 1845 20241209 11.11 2180 -5.96 20250121 1950 5.13 20250203 3195 -35.84 20240417 1845 11.11 20241209 1.08 Y 049800 500 100 억 514288 N N 0 N 00 N
10 20250411 160503 57 100.00 KOSPI 기계·장비 N N N N N 2050 20 2 0.99 25333875 12522 50.61 2010 2050 2010 2635 1425 2030 2023.15 2.57 0 1105 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 410 17.08 0.38 12 0.06 120.00 5346.00 3195 20240417 -35.84 1845 20241209 11.11 2180 -5.96 20250121 1950 5.13 20250203 3195 -35.84 20240417 1845 11.11 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
11 20250411 150507 57 100.00 KOSPI 기계·장비 N N N N N 2035 5 2 0.25 24474340 12101 48.91 2010 2045 2010 2635 1425 2030 2022.51 2.57 0 1059 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 407 16.96 0.38 12 0.06 120.00 5346.00 3195 20240417 -36.31 1845 20241209 10.30 2180 -6.65 20250121 1950 4.36 20250203 3195 -36.31 20240417 1845 10.30 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N
12 20250411 140507 57 100.00 KOSPI 기계·장비 N N N N N 2045 15 2 0.74 23692410 11717 47.36 2010 2045 2010 2635 1425 2030 2022.05 2.57 0 1046 2093 2061 2038 2006 1983 2077 2022 100 605 500 1460 5 1 20000000 409 17.04 0.38 12 0.06 120.00 5346.00 3195 20240417 -35.99 1845 20241209 10.84 2180 -6.19 20250121 1950 4.87 20250203 3195 -35.99 20240417 1845 10.84 20241209 1.08 Y 049800 500 100 억 513188 N N 14 N 00 N