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
145210/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
20250414,160821,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,705,39,2,5.86,92974584,132616,118.14,666,711,666,865,467,666,701.08,0.47,0,23422,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,244,-3.81,0.49,12,0.38,-185.00,1445.00,4448,20240517,-84.15,619,20250409,13.89,1700,-58.53,20250103,619,13.89,20250409,8880,-92.06,20240517,619,13.89,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250414,150828,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,710,44,2,6.61,89927099,128313,114.30,666,711,666,865,467,666,700.84,0.47,0,23822,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,246,-3.84,0.49,12,0.37,-185.00,1445.00,4448,20240517,-84.04,619,20250409,14.70,1700,-58.24,20250103,619,14.70,20250409,8880,-92.00,20240517,619,14.70,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250414,140827,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,697,31,2,4.65,69141629,98942,88.14,666,710,666,865,467,666,698.81,0.47,0,20832,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,241,-3.77,0.48,12,0.29,-185.00,1445.00,4448,20240517,-84.33,619,20250409,12.60,1700,-59.00,20250103,619,12.60,20250409,8880,-92.15,20240517,619,12.60,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250414,130824,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,695,29,2,4.35,66972433,95825,85.36,666,710,666,865,467,666,698.90,0.47,0,20140,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,240,-3.76,0.48,12,0.28,-185.00,1445.00,4448,20240517,-84.38,619,20250409,12.28,1700,-59.12,20250103,619,12.28,20250409,8880,-92.17,20240517,619,12.28,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250414,120827,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,695,29,2,4.35,56187828,80243,71.48,666,710,666,865,467,666,700.22,0.47,0,18556,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,240,-3.76,0.48,12,0.23,-185.00,1445.00,4448,20240517,-84.38,619,20250409,12.28,1700,-59.12,20250103,619,12.28,20250409,8880,-92.17,20240517,619,12.28,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250414,110823,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,702,36,2,5.41,48106466,68661,61.16,666,710,666,865,467,666,700.64,0.47,0,18284,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,243,-3.79,0.49,12,0.20,-185.00,1445.00,4448,20240517,-84.22,619,20250409,13.41,1700,-58.71,20250103,619,13.41,20250409,8880,-92.09,20240517,619,13.41,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250414,100825,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,705,39,2,5.86,37964370,54229,48.31,666,710,666,865,467,666,700.08,0.47,0,18493,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,244,-3.81,0.49,12,0.16,-185.00,1445.00,4448,20240517,-84.15,619,20250409,13.89,1700,-58.53,20250103,619,13.89,20250409,8880,-92.06,20240517,619,13.89,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250414,090826,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,684,18,2,2.70,3863152,5670,5.05,666,686,666,865,467,666,681.33,0.47,0,2299,704,684,659,639,614,695,650,173,199,500,0,1,1,34581687,237,-3.70,0.47,12,0.02,-185.00,1445.00,4448,20240517,-84.62,619,20250409,10.50,1700,-59.76,20250103,619,10.50,20250409,8880,-92.30,20240517,619,10.50,20250409,0.02,Y,145210,500,172 억,,161893,N,N,0,N,00,N
20250411,160816,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,666,12,2,1.83,72771215,112144,80.85,647,679,634,850,458,654,648.91,0.44,0,10129,677,665,646,634,615,671,640,173,196,500,0,1,1,34581687,230,-3.60,0.46,12,0.32,-185.00,1445.00,4448,20240517,-85.03,619,20250409,7.59,1700,-60.82,20250103,619,7.59,20250409,8880,-92.50,20240517,619,7.59,20250409,0.02,Y,145210,500,172 억,,151764,N,N,6,N,00,N
20250411,150824,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,670,16,2,2.45,70657306,108980,78.57,647,679,634,850,458,654,648.35,0.44,0,10436,677,665,646,634,615,671,640,173,196,500,0,1,1,34581687,232,-3.62,0.46,12,0.32,-185.00,1445.00,4448,20240517,-84.94,619,20250409,8.24,1700,-60.59,20250103,619,8.24,20250409,8880,-92.45,20240517,619,8.24,20250409,0.02,Y,145210,500,172 억,,151764,N,N,6,N,00,N
20250411,140823,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,650,-4,5,-0.61,50869253,78879,56.87,647,657,634,850,458,654,644.90,0.44,0,7010,677,665,646,634,615,671,640,173,196,500,0,1,1,34581687,225,-3.51,0.45,12,0.23,-185.00,1445.00,4448,20240517,-85.39,619,20250409,5.01,1700,-61.76,20250103,619,5.01,20250409,8880,-92.68,20240517,619,5.01,20250409,0.02,Y,145210,500,172 억,,151764,N,N,6,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 160821 51 100.00 KOSPI 기계·장비 N N N N N 705 39 2 5.86 92974584 132616 118.14 666 711 666 865 467 666 701.08 0.47 0 23422 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 244 -3.81 0.49 12 0.38 -185.00 1445.00 4448 20240517 -84.15 619 20250409 13.89 1700 -58.53 20250103 619 13.89 20250409 8880 -92.06 20240517 619 13.89 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
3 20250414 150828 51 100.00 KOSPI 기계·장비 N N N N N 710 44 2 6.61 89927099 128313 114.30 666 711 666 865 467 666 700.84 0.47 0 23822 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 246 -3.84 0.49 12 0.37 -185.00 1445.00 4448 20240517 -84.04 619 20250409 14.70 1700 -58.24 20250103 619 14.70 20250409 8880 -92.00 20240517 619 14.70 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
4 20250414 140827 51 100.00 KOSPI 기계·장비 N N N N N 697 31 2 4.65 69141629 98942 88.14 666 710 666 865 467 666 698.81 0.47 0 20832 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 241 -3.77 0.48 12 0.29 -185.00 1445.00 4448 20240517 -84.33 619 20250409 12.60 1700 -59.00 20250103 619 12.60 20250409 8880 -92.15 20240517 619 12.60 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
5 20250414 130824 51 100.00 KOSPI 기계·장비 N N N N N 695 29 2 4.35 66972433 95825 85.36 666 710 666 865 467 666 698.90 0.47 0 20140 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 240 -3.76 0.48 12 0.28 -185.00 1445.00 4448 20240517 -84.38 619 20250409 12.28 1700 -59.12 20250103 619 12.28 20250409 8880 -92.17 20240517 619 12.28 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
6 20250414 120827 51 100.00 KOSPI 기계·장비 N N N N N 695 29 2 4.35 56187828 80243 71.48 666 710 666 865 467 666 700.22 0.47 0 18556 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 240 -3.76 0.48 12 0.23 -185.00 1445.00 4448 20240517 -84.38 619 20250409 12.28 1700 -59.12 20250103 619 12.28 20250409 8880 -92.17 20240517 619 12.28 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
7 20250414 110823 51 100.00 KOSPI 기계·장비 N N N N N 702 36 2 5.41 48106466 68661 61.16 666 710 666 865 467 666 700.64 0.47 0 18284 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 243 -3.79 0.49 12 0.20 -185.00 1445.00 4448 20240517 -84.22 619 20250409 13.41 1700 -58.71 20250103 619 13.41 20250409 8880 -92.09 20240517 619 13.41 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
8 20250414 100825 51 100.00 KOSPI 기계·장비 N N N N N 705 39 2 5.86 37964370 54229 48.31 666 710 666 865 467 666 700.08 0.47 0 18493 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 244 -3.81 0.49 12 0.16 -185.00 1445.00 4448 20240517 -84.15 619 20250409 13.89 1700 -58.53 20250103 619 13.89 20250409 8880 -92.06 20240517 619 13.89 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
9 20250414 090826 51 100.00 KOSPI 기계·장비 N N N N N 684 18 2 2.70 3863152 5670 5.05 666 686 666 865 467 666 681.33 0.47 0 2299 704 684 659 639 614 695 650 173 199 500 0 1 1 34581687 237 -3.70 0.47 12 0.02 -185.00 1445.00 4448 20240517 -84.62 619 20250409 10.50 1700 -59.76 20250103 619 10.50 20250409 8880 -92.30 20240517 619 10.50 20250409 0.02 Y 145210 500 172 억 161893 N N 0 N 00 N
10 20250411 160816 51 100.00 KOSPI 기계·장비 N N N N N 666 12 2 1.83 72771215 112144 80.85 647 679 634 850 458 654 648.91 0.44 0 10129 677 665 646 634 615 671 640 173 196 500 0 1 1 34581687 230 -3.60 0.46 12 0.32 -185.00 1445.00 4448 20240517 -85.03 619 20250409 7.59 1700 -60.82 20250103 619 7.59 20250409 8880 -92.50 20240517 619 7.59 20250409 0.02 Y 145210 500 172 억 151764 N N 6 N 00 N
11 20250411 150824 51 100.00 KOSPI 기계·장비 N N N N N 670 16 2 2.45 70657306 108980 78.57 647 679 634 850 458 654 648.35 0.44 0 10436 677 665 646 634 615 671 640 173 196 500 0 1 1 34581687 232 -3.62 0.46 12 0.32 -185.00 1445.00 4448 20240517 -84.94 619 20250409 8.24 1700 -60.59 20250103 619 8.24 20250409 8880 -92.45 20240517 619 8.24 20250409 0.02 Y 145210 500 172 억 151764 N N 6 N 00 N
12 20250411 140823 51 100.00 KOSPI 기계·장비 N N N N N 650 -4 5 -0.61 50869253 78879 56.87 647 657 634 850 458 654 644.90 0.44 0 7010 677 665 646 634 615 671 640 173 196 500 0 1 1 34581687 225 -3.51 0.45 12 0.23 -185.00 1445.00 4448 20240517 -85.39 619 20250409 5.01 1700 -61.76 20250103 619 5.01 20250409 8880 -92.68 20240517 619 5.01 20250409 0.02 Y 145210 500 172 억 151764 N N 6 N 00 N