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
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
20250414,160701,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2275,-20,5,-0.87,28975110,12603,38.84,2295,2335,2275,2980,1610,2295,2299.06,63.37,0,-461,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,664,38.56,0.27,03,0.04,59.00,8537.00,3055,20240603,-25.53,2170,20250409,4.84,2590,-12.16,20250121,2170,4.84,20250409,3055,-25.53,20240603,2170,4.84,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250414,150706,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2300,5,2,0.22,28096960,12217,37.65,2295,2335,2275,2980,1610,2295,2299.82,63.37,0,-75,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,672,38.98,0.27,03,0.04,59.00,8537.00,3055,20240603,-24.71,2170,20250409,5.99,2590,-11.20,20250121,2170,5.99,20250409,3055,-24.71,20240603,2170,5.99,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250414,140704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2300,5,2,0.22,27641760,12019,37.04,2295,2335,2275,2980,1610,2295,2299.84,63.37,0,50,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,672,38.98,0.27,03,0.04,59.00,8537.00,3055,20240603,-24.71,2170,20250409,5.99,2590,-11.20,20250121,2170,5.99,20250409,3055,-24.71,20240603,2170,5.99,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250414,130704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2300,5,2,0.22,27584260,11994,36.96,2295,2335,2275,2980,1610,2295,2299.84,63.37,0,44,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,672,38.98,0.27,03,0.04,59.00,8537.00,3055,20240603,-24.71,2170,20250409,5.99,2590,-11.20,20250121,2170,5.99,20250409,3055,-24.71,20240603,2170,5.99,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250414,120706,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2300,5,2,0.22,27494555,11955,36.84,2295,2335,2275,2980,1610,2295,2299.84,63.37,0,40,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,672,38.98,0.27,03,0.04,59.00,8537.00,3055,20240603,-24.71,2170,20250409,5.99,2590,-11.20,20250121,2170,5.99,20250409,3055,-24.71,20240603,2170,5.99,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250414,110702,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2285,-10,5,-0.44,5206950,2283,7.04,2295,2320,2275,2980,1610,2295,2280.75,63.37,0,-26,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,667,38.73,0.27,03,0.01,59.00,8537.00,3055,20240603,-25.20,2170,20250409,5.30,2590,-11.78,20250121,2170,5.30,20250409,3055,-25.20,20240603,2170,5.30,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250414,100704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2275,-20,5,-0.87,469165,205,0.63,2295,2320,2275,2980,1610,2295,2288.61,63.37,0,-84,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,664,38.56,0.27,03,0.00,59.00,8537.00,3055,20240603,-25.53,2170,20250409,4.84,2590,-12.16,20250121,2170,4.84,20250409,3055,-25.53,20240603,2170,4.84,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250414,090705,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2320,25,2,1.09,6910,3,0.01,2295,2320,2295,2980,1610,2295,2303.33,63.37,0,0,2361,2327,2271,2237,2181,2300,2210,146,685,500,1650,5,1,29200000,677,39.32,0.27,03,0.00,59.00,8537.00,3055,20240603,-24.06,2170,20250409,6.91,2590,-10.42,20250121,2170,6.91,20250409,3055,-24.06,20240603,2170,6.91,20250409,0.55,Y,092440,500,146 억,,18502686,N,N,0,N,00,N
20250411,160657,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2295,-10,5,-0.43,73027711,32449,71.19,2305,2305,2215,2995,1615,2305,2250.54,63.36,0,31,2368,2336,2283,2251,2198,2352,2267,146,690,500,1650,5,1,29200000,670,38.90,0.27,03,0.11,59.00,8537.00,3055,20240603,-24.88,2170,20250409,5.76,2590,-11.39,20250121,2170,5.76,20250409,3055,-24.88,20240603,2170,5.76,20250409,0.55,Y,092440,500,146 억,,18502309,N,N,0,N,00,N
20250411,150703,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2295,-10,5,-0.43,63182271,28132,61.72,2305,2305,2215,2995,1615,2305,2245.92,63.36,0,493,2368,2336,2283,2251,2198,2352,2267,146,690,500,1650,5,1,29200000,670,38.90,0.27,03,0.10,59.00,8537.00,3055,20240603,-24.88,2170,20250409,5.76,2590,-11.39,20250121,2170,5.76,20250409,3055,-24.88,20240603,2170,5.76,20250409,0.55,Y,092440,500,146 억,,18502309,N,N,0,N,00,N
20250411,140702,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2275,-30,5,-1.30,61625511,27451,60.22,2305,2305,2215,2995,1615,2305,2244.93,63.36,0,733,2368,2336,2283,2251,2198,2352,2267,146,690,500,1650,5,1,29200000,664,38.56,0.27,03,0.09,59.00,8537.00,3055,20240603,-25.53,2170,20250409,4.84,2590,-12.16,20250121,2170,4.84,20250409,3055,-25.53,20240603,2170,4.84,20250409,0.55,Y,092440,500,146 억,,18502309,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 160701 57 100.00 KOSPI 기계·장비 N N N N N 2275 -20 5 -0.87 28975110 12603 38.84 2295 2335 2275 2980 1610 2295 2299.06 63.37 0 -461 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 664 38.56 0.27 03 0.04 59.00 8537.00 3055 20240603 -25.53 2170 20250409 4.84 2590 -12.16 20250121 2170 4.84 20250409 3055 -25.53 20240603 2170 4.84 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
3 20250414 150706 57 100.00 KOSPI 기계·장비 N N N N N 2300 5 2 0.22 28096960 12217 37.65 2295 2335 2275 2980 1610 2295 2299.82 63.37 0 -75 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 672 38.98 0.27 03 0.04 59.00 8537.00 3055 20240603 -24.71 2170 20250409 5.99 2590 -11.20 20250121 2170 5.99 20250409 3055 -24.71 20240603 2170 5.99 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
4 20250414 140704 57 100.00 KOSPI 기계·장비 N N N N N 2300 5 2 0.22 27641760 12019 37.04 2295 2335 2275 2980 1610 2295 2299.84 63.37 0 50 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 672 38.98 0.27 03 0.04 59.00 8537.00 3055 20240603 -24.71 2170 20250409 5.99 2590 -11.20 20250121 2170 5.99 20250409 3055 -24.71 20240603 2170 5.99 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
5 20250414 130704 57 100.00 KOSPI 기계·장비 N N N N N 2300 5 2 0.22 27584260 11994 36.96 2295 2335 2275 2980 1610 2295 2299.84 63.37 0 44 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 672 38.98 0.27 03 0.04 59.00 8537.00 3055 20240603 -24.71 2170 20250409 5.99 2590 -11.20 20250121 2170 5.99 20250409 3055 -24.71 20240603 2170 5.99 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
6 20250414 120706 57 100.00 KOSPI 기계·장비 N N N N N 2300 5 2 0.22 27494555 11955 36.84 2295 2335 2275 2980 1610 2295 2299.84 63.37 0 40 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 672 38.98 0.27 03 0.04 59.00 8537.00 3055 20240603 -24.71 2170 20250409 5.99 2590 -11.20 20250121 2170 5.99 20250409 3055 -24.71 20240603 2170 5.99 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
7 20250414 110702 57 100.00 KOSPI 기계·장비 N N N N N 2285 -10 5 -0.44 5206950 2283 7.04 2295 2320 2275 2980 1610 2295 2280.75 63.37 0 -26 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 667 38.73 0.27 03 0.01 59.00 8537.00 3055 20240603 -25.20 2170 20250409 5.30 2590 -11.78 20250121 2170 5.30 20250409 3055 -25.20 20240603 2170 5.30 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
8 20250414 100704 57 100.00 KOSPI 기계·장비 N N N N N 2275 -20 5 -0.87 469165 205 0.63 2295 2320 2275 2980 1610 2295 2288.61 63.37 0 -84 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 664 38.56 0.27 03 0.00 59.00 8537.00 3055 20240603 -25.53 2170 20250409 4.84 2590 -12.16 20250121 2170 4.84 20250409 3055 -25.53 20240603 2170 4.84 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
9 20250414 090705 57 100.00 KOSPI 기계·장비 N N N N N 2320 25 2 1.09 6910 3 0.01 2295 2320 2295 2980 1610 2295 2303.33 63.37 0 0 2361 2327 2271 2237 2181 2300 2210 146 685 500 1650 5 1 29200000 677 39.32 0.27 03 0.00 59.00 8537.00 3055 20240603 -24.06 2170 20250409 6.91 2590 -10.42 20250121 2170 6.91 20250409 3055 -24.06 20240603 2170 6.91 20250409 0.55 Y 092440 500 146 억 18502686 N N 0 N 00 N
10 20250411 160657 57 100.00 KOSPI 기계·장비 N N N N N 2295 -10 5 -0.43 73027711 32449 71.19 2305 2305 2215 2995 1615 2305 2250.54 63.36 0 31 2368 2336 2283 2251 2198 2352 2267 146 690 500 1650 5 1 29200000 670 38.90 0.27 03 0.11 59.00 8537.00 3055 20240603 -24.88 2170 20250409 5.76 2590 -11.39 20250121 2170 5.76 20250409 3055 -24.88 20240603 2170 5.76 20250409 0.55 Y 092440 500 146 억 18502309 N N 0 N 00 N
11 20250411 150703 57 100.00 KOSPI 기계·장비 N N N N N 2295 -10 5 -0.43 63182271 28132 61.72 2305 2305 2215 2995 1615 2305 2245.92 63.36 0 493 2368 2336 2283 2251 2198 2352 2267 146 690 500 1650 5 1 29200000 670 38.90 0.27 03 0.10 59.00 8537.00 3055 20240603 -24.88 2170 20250409 5.76 2590 -11.39 20250121 2170 5.76 20250409 3055 -24.88 20240603 2170 5.76 20250409 0.55 Y 092440 500 146 억 18502309 N N 0 N 00 N
12 20250411 140702 57 100.00 KOSPI 기계·장비 N N N N N 2275 -30 5 -1.30 61625511 27451 60.22 2305 2305 2215 2995 1615 2305 2244.93 63.36 0 733 2368 2336 2283 2251 2198 2352 2267 146 690 500 1650 5 1 29200000 664 38.56 0.27 03 0.09 59.00 8537.00 3055 20240603 -25.53 2170 20250409 4.84 2590 -12.16 20250121 2170 4.84 20250409 3055 -25.53 20240603 2170 4.84 20250409 0.55 Y 092440 500 146 억 18502309 N N 0 N 00 N