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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267270/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
20250429,161048,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69100,2100,2,3.13,6873030350,100353,124.30,67100,69400,65800,87100,46900,67000,68488.54,16.22,0,2663,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,12240,13.09,0.74,12,0.57,5277.00,92774.00,91500,20250213,-24.48,45700,20240909,51.20,91500,-24.48,20250213,55900,23.61,20250409,91500,-24.48,20250213,45700,51.20,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,17890,N,00,N
20250429,151052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68800,1800,2,2.69,6460945250,94371,116.89,67100,69400,65800,87100,46900,67000,68463.25,16.22,0,4363,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,12187,13.04,0.74,12,0.53,5277.00,92774.00,91500,20250213,-24.81,45700,20240909,50.55,91500,-24.81,20250213,55900,23.08,20250409,91500,-24.81,20250213,45700,50.55,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,21812,N,00,N
20250429,141055,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69100,2100,2,3.13,5136651100,75223,93.17,67100,69400,65800,87100,46900,67000,68285.65,16.22,0,12477,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,12240,13.09,0.74,12,0.42,5277.00,92774.00,91500,20250213,-24.48,45700,20240909,51.20,91500,-24.48,20250213,55900,23.61,20250409,91500,-24.48,20250213,45700,51.20,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,21812,N,00,N
20250429,131052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68500,1500,2,2.24,3771210150,55416,68.64,67100,69300,65800,87100,46900,67000,68052.73,16.22,0,6647,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,12134,12.98,0.74,12,0.31,5277.00,92774.00,91500,20250213,-25.14,45700,20240909,49.89,91500,-25.14,20250213,55900,22.54,20250409,91500,-25.14,20250213,45700,49.89,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,21812,N,00,N
20250429,121055,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,68700,1700,2,2.54,3314825800,48761,60.40,67100,69300,65800,87100,46900,67000,67981.09,16.22,0,5068,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,12169,13.02,0.74,12,0.28,5277.00,92774.00,91500,20250213,-24.92,45700,20240909,50.33,91500,-24.92,20250213,55900,22.90,20250409,91500,-24.92,20250213,45700,50.33,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,21812,N,00,N
20250429,111054,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,69000,2000,2,2.99,2737491450,40362,49.99,67100,69300,65800,87100,46900,67000,67823.48,16.22,0,3382,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,12222,13.08,0.74,12,0.23,5277.00,92774.00,91500,20250213,-24.59,45700,20240909,50.98,91500,-24.59,20250213,55900,23.43,20250409,91500,-24.59,20250213,45700,50.98,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,21812,N,00,N
20250429,101055,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67100,100,2,0.15,852820050,12821,15.88,67100,67200,65800,87100,46900,67000,66517.44,16.22,0,-3544,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,11886,12.72,0.72,12,0.07,5277.00,92774.00,91500,20250213,-26.67,45700,20240909,46.83,91500,-26.67,20250213,55900,20.04,20250409,91500,-26.67,20250213,45700,46.83,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,21812,N,00,N
20250429,091057,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66000,-1000,5,-1.49,268504200,4050,5.02,67100,67200,65800,87100,46900,67000,66297.33,16.22,0,-1546,68200,67600,66900,66300,65600,67650,66350,942,20100,5000,49580,100,1,17713586,11691,12.51,0.71,12,0.02,5277.00,92774.00,91500,20250213,-27.87,45700,20240909,44.42,91500,-27.87,20250213,55900,18.07,20250409,91500,-27.87,20250213,45700,44.42,20240909,1.65,Y,267270,5000,942 억,,2872853,N,N,21812,N,00,N
20250428,161046,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67000,400,2,0.60,5415477700,80736,155.47,67000,67500,66200,86500,46700,66600,67076.38,16.20,0,3352,67666,67132,66566,66032,65466,66850,65750,942,19900,5000,49280,100,1,17713586,11868,12.70,0.72,12,0.46,5277.00,92774.00,91500,20250213,-26.78,45700,20240909,46.61,91500,-26.78,20250213,55900,19.86,20250409,91500,-26.78,20250213,45700,46.61,20240909,1.74,Y,267270,5000,942 억,,2869331,N,N,21812,N,00,N
20250428,151050,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,66300,-300,5,-0.45,5035953000,75032,144.49,67000,67500,66300,86500,46700,66600,67117.40,16.20,0,3362,67666,67132,66566,66032,65466,66850,65750,942,19900,5000,49280,100,1,17713586,11744,12.56,0.71,12,0.42,5277.00,92774.00,91500,20250213,-27.54,45700,20240909,45.08,91500,-27.54,20250213,55900,18.60,20250409,91500,-27.54,20250213,45700,45.08,20240909,1.74,Y,267270,5000,942 억,,2869331,N,N,6670,N,00,N
20250428,141052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,67200,600,2,0.90,3861116050,57456,110.64,67000,67500,66600,86500,46700,66600,67201.27,16.20,0,2817,67666,67132,66566,66032,65466,66850,65750,942,19900,5000,49280,100,1,17713586,11904,12.73,0.72,12,0.32,5277.00,92774.00,91500,20250213,-26.56,45700,20240909,47.05,91500,-26.56,20250213,55900,20.21,20250409,91500,-26.56,20250213,45700,47.05,20240909,1.74,Y,267270,5000,942 억,,2869331,N,N,6670,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 20250429 161048 55 40.00 KOSPI 기계·장비 N N N Y 40 N 69100 2100 2 3.13 6873030350 100353 124.30 67100 69400 65800 87100 46900 67000 68488.54 16.22 0 2663 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 12240 13.09 0.74 12 0.57 5277.00 92774.00 91500 20250213 -24.48 45700 20240909 51.20 91500 -24.48 20250213 55900 23.61 20250409 91500 -24.48 20250213 45700 51.20 20240909 1.65 Y 267270 5000 942 억 2872853 N N 17890 N 00 N
3 20250429 151052 55 40.00 KOSPI 기계·장비 N N N Y 40 N 68800 1800 2 2.69 6460945250 94371 116.89 67100 69400 65800 87100 46900 67000 68463.25 16.22 0 4363 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 12187 13.04 0.74 12 0.53 5277.00 92774.00 91500 20250213 -24.81 45700 20240909 50.55 91500 -24.81 20250213 55900 23.08 20250409 91500 -24.81 20250213 45700 50.55 20240909 1.65 Y 267270 5000 942 억 2872853 N N 21812 N 00 N
4 20250429 141055 55 40.00 KOSPI 기계·장비 N N N Y 40 N 69100 2100 2 3.13 5136651100 75223 93.17 67100 69400 65800 87100 46900 67000 68285.65 16.22 0 12477 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 12240 13.09 0.74 12 0.42 5277.00 92774.00 91500 20250213 -24.48 45700 20240909 51.20 91500 -24.48 20250213 55900 23.61 20250409 91500 -24.48 20250213 45700 51.20 20240909 1.65 Y 267270 5000 942 억 2872853 N N 21812 N 00 N
5 20250429 131052 55 40.00 KOSPI 기계·장비 N N N Y 40 N 68500 1500 2 2.24 3771210150 55416 68.64 67100 69300 65800 87100 46900 67000 68052.73 16.22 0 6647 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 12134 12.98 0.74 12 0.31 5277.00 92774.00 91500 20250213 -25.14 45700 20240909 49.89 91500 -25.14 20250213 55900 22.54 20250409 91500 -25.14 20250213 45700 49.89 20240909 1.65 Y 267270 5000 942 억 2872853 N N 21812 N 00 N
6 20250429 121055 55 40.00 KOSPI 기계·장비 N N N Y 40 N 68700 1700 2 2.54 3314825800 48761 60.40 67100 69300 65800 87100 46900 67000 67981.09 16.22 0 5068 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 12169 13.02 0.74 12 0.28 5277.00 92774.00 91500 20250213 -24.92 45700 20240909 50.33 91500 -24.92 20250213 55900 22.90 20250409 91500 -24.92 20250213 45700 50.33 20240909 1.65 Y 267270 5000 942 억 2872853 N N 21812 N 00 N
7 20250429 111054 55 40.00 KOSPI 기계·장비 N N N Y 40 N 69000 2000 2 2.99 2737491450 40362 49.99 67100 69300 65800 87100 46900 67000 67823.48 16.22 0 3382 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 12222 13.08 0.74 12 0.23 5277.00 92774.00 91500 20250213 -24.59 45700 20240909 50.98 91500 -24.59 20250213 55900 23.43 20250409 91500 -24.59 20250213 45700 50.98 20240909 1.65 Y 267270 5000 942 억 2872853 N N 21812 N 00 N
8 20250429 101055 55 40.00 KOSPI 기계·장비 N N N Y 40 N 67100 100 2 0.15 852820050 12821 15.88 67100 67200 65800 87100 46900 67000 66517.44 16.22 0 -3544 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 11886 12.72 0.72 12 0.07 5277.00 92774.00 91500 20250213 -26.67 45700 20240909 46.83 91500 -26.67 20250213 55900 20.04 20250409 91500 -26.67 20250213 45700 46.83 20240909 1.65 Y 267270 5000 942 억 2872853 N N 21812 N 00 N
9 20250429 091057 55 40.00 KOSPI 기계·장비 N N N Y 40 N 66000 -1000 5 -1.49 268504200 4050 5.02 67100 67200 65800 87100 46900 67000 66297.33 16.22 0 -1546 68200 67600 66900 66300 65600 67650 66350 942 20100 5000 49580 100 1 17713586 11691 12.51 0.71 12 0.02 5277.00 92774.00 91500 20250213 -27.87 45700 20240909 44.42 91500 -27.87 20250213 55900 18.07 20250409 91500 -27.87 20250213 45700 44.42 20240909 1.65 Y 267270 5000 942 억 2872853 N N 21812 N 00 N
10 20250428 161046 55 40.00 KOSPI 기계·장비 N N N Y 40 N 67000 400 2 0.60 5415477700 80736 155.47 67000 67500 66200 86500 46700 66600 67076.38 16.20 0 3352 67666 67132 66566 66032 65466 66850 65750 942 19900 5000 49280 100 1 17713586 11868 12.70 0.72 12 0.46 5277.00 92774.00 91500 20250213 -26.78 45700 20240909 46.61 91500 -26.78 20250213 55900 19.86 20250409 91500 -26.78 20250213 45700 46.61 20240909 1.74 Y 267270 5000 942 억 2869331 N N 21812 N 00 N
11 20250428 151050 55 40.00 KOSPI 기계·장비 N N N Y 40 N 66300 -300 5 -0.45 5035953000 75032 144.49 67000 67500 66300 86500 46700 66600 67117.40 16.20 0 3362 67666 67132 66566 66032 65466 66850 65750 942 19900 5000 49280 100 1 17713586 11744 12.56 0.71 12 0.42 5277.00 92774.00 91500 20250213 -27.54 45700 20240909 45.08 91500 -27.54 20250213 55900 18.60 20250409 91500 -27.54 20250213 45700 45.08 20240909 1.74 Y 267270 5000 942 억 2869331 N N 6670 N 00 N
12 20250428 141052 55 40.00 KOSPI 기계·장비 N N N Y 40 N 67200 600 2 0.90 3861116050 57456 110.64 67000 67500 66600 86500 46700 66600 67201.27 16.20 0 2817 67666 67132 66566 66032 65466 66850 65750 942 19900 5000 49280 100 1 17713586 11904 12.73 0.72 12 0.32 5277.00 92774.00 91500 20250213 -26.56 45700 20240909 47.05 91500 -26.56 20250213 55900 20.21 20250409 91500 -26.56 20250213 45700 47.05 20240909 1.74 Y 267270 5000 942 억 2869331 N N 6670 N 00 N