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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160946,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61000,-3000,5,-4.69,13223086250,216916,318.33,62300,63200,59400,83200,44800,64000,60959.47,16.58,0,1162,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,11166,11.56,0.66,12,1.18,5277.00,92774.00,91500,20250213,-33.33,45700,20240909,33.48,91500,-33.33,20250213,57600,5.90,20250102,91500,-33.33,20250213,45700,33.48,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,42701,N,00,N
20250404,150956,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61000,-3000,5,-4.69,12807718850,210118,308.36,62300,63200,59400,83200,44800,64000,60954.89,16.58,0,2462,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,11166,11.56,0.66,12,1.15,5277.00,92774.00,91500,20250213,-33.33,45700,20240909,33.48,91500,-33.33,20250213,57600,5.90,20250102,91500,-33.33,20250213,45700,33.48,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,14384,N,00,N
20250404,140959,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,59600,-4400,5,-6.88,11388896650,186522,273.73,62300,63200,59400,83200,44800,64000,61059.27,16.58,0,-8432,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,10910,11.29,0.64,12,1.02,5277.00,92774.00,91500,20250213,-34.86,45700,20240909,30.42,91500,-34.86,20250213,57600,3.47,20250102,91500,-34.86,20250213,45700,30.42,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,14384,N,00,N
20250404,130956,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60000,-4000,5,-6.25,9626129950,157029,230.45,62300,63200,59800,83200,44800,64000,61301.61,16.58,0,-13117,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,10983,11.37,0.65,12,0.86,5277.00,92774.00,91500,20250213,-34.43,45700,20240909,31.29,91500,-34.43,20250213,57600,4.17,20250102,91500,-34.43,20250213,45700,31.29,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,14384,N,00,N
20250404,120950,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60200,-3800,5,-5.94,7834261150,127217,186.70,62300,63200,60000,83200,44800,64000,61581.87,16.58,0,-17465,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,11020,11.41,0.65,12,0.69,5277.00,92774.00,91500,20250213,-34.21,45700,20240909,31.73,91500,-34.21,20250213,57600,4.51,20250102,91500,-34.21,20250213,45700,31.73,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,14384,N,00,N
20250404,110954,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61900,-2100,5,-3.28,5313880700,86265,126.60,62300,62500,60600,83200,44800,64000,61599.50,16.58,0,-18461,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,11331,11.73,0.67,12,0.47,5277.00,92774.00,91500,20250213,-32.35,45700,20240909,35.45,91500,-32.35,20250213,57600,7.47,20250102,91500,-32.35,20250213,45700,35.45,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,14384,N,00,N
20250404,100953,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61900,-2100,5,-3.28,3745552000,60831,89.27,62300,62500,60600,83200,44800,64000,61573.08,16.58,0,-16558,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,11331,11.73,0.67,12,0.33,5277.00,92774.00,91500,20250213,-32.35,45700,20240909,35.45,91500,-32.35,20250213,57600,7.47,20250102,91500,-32.35,20250213,45700,35.45,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,14384,N,00,N
20250404,090958,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,60800,-3200,5,-5.00,1439594050,23405,34.35,62300,62500,60800,83200,44800,64000,61507.97,16.58,0,-13008,65466,64732,63466,62732,61466,65100,63100,942,19200,5000,47360,100,1,18305586,11130,11.52,0.66,12,0.13,5277.00,92774.00,91500,20250213,-33.55,45700,20240909,33.04,91500,-33.55,20250213,57600,5.56,20250102,91500,-33.55,20250213,45700,33.04,20240909,1.75,Y,267270,5000,942 억,,3034703,N,N,14384,N,00,N
20250403,160937,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64000,-300,5,-0.47,4313614050,68141,106.95,62200,64200,62200,83500,45100,64300,63304.07,16.58,0,-900,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11716,12.13,0.69,12,0.37,5277.00,92774.00,91500,20250213,-30.05,45700,20240909,40.04,91500,-30.05,20250213,57600,11.11,20250102,91500,-30.05,20250213,45700,40.04,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,14384,N,00,N
20250403,150945,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64000,-300,5,-0.47,4137163350,65384,102.63,62200,64200,62200,83500,45100,64300,63274.86,16.58,0,388,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11716,12.13,0.69,12,0.36,5277.00,92774.00,91500,20250213,-30.05,45700,20240909,40.04,91500,-30.05,20250213,57600,11.11,20250102,91500,-30.05,20250213,45700,40.04,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N
20250403,140945,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63800,-500,5,-0.78,3414638200,54089,84.90,62200,64000,62200,83500,45100,64300,63129.99,16.58,0,5820,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11679,12.09,0.69,12,0.30,5277.00,92774.00,91500,20250213,-30.27,45700,20240909,39.61,91500,-30.27,20250213,57600,10.76,20250102,91500,-30.27,20250213,45700,39.61,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,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 20250404 160946 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61000 -3000 5 -4.69 13223086250 216916 318.33 62300 63200 59400 83200 44800 64000 60959.47 16.58 0 1162 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 11166 11.56 0.66 12 1.18 5277.00 92774.00 91500 20250213 -33.33 45700 20240909 33.48 91500 -33.33 20250213 57600 5.90 20250102 91500 -33.33 20250213 45700 33.48 20240909 1.75 Y 267270 5000 942 억 3034703 N N 42701 N 00 N
3 20250404 150956 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61000 -3000 5 -4.69 12807718850 210118 308.36 62300 63200 59400 83200 44800 64000 60954.89 16.58 0 2462 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 11166 11.56 0.66 12 1.15 5277.00 92774.00 91500 20250213 -33.33 45700 20240909 33.48 91500 -33.33 20250213 57600 5.90 20250102 91500 -33.33 20250213 45700 33.48 20240909 1.75 Y 267270 5000 942 억 3034703 N N 14384 N 00 N
4 20250404 140959 55 40.00 KOSPI 기계·장비 N N N Y 40 N 59600 -4400 5 -6.88 11388896650 186522 273.73 62300 63200 59400 83200 44800 64000 61059.27 16.58 0 -8432 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 10910 11.29 0.64 12 1.02 5277.00 92774.00 91500 20250213 -34.86 45700 20240909 30.42 91500 -34.86 20250213 57600 3.47 20250102 91500 -34.86 20250213 45700 30.42 20240909 1.75 Y 267270 5000 942 억 3034703 N N 14384 N 00 N
5 20250404 130956 55 40.00 KOSPI 기계·장비 N N N Y 40 N 60000 -4000 5 -6.25 9626129950 157029 230.45 62300 63200 59800 83200 44800 64000 61301.61 16.58 0 -13117 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 10983 11.37 0.65 12 0.86 5277.00 92774.00 91500 20250213 -34.43 45700 20240909 31.29 91500 -34.43 20250213 57600 4.17 20250102 91500 -34.43 20250213 45700 31.29 20240909 1.75 Y 267270 5000 942 억 3034703 N N 14384 N 00 N
6 20250404 120950 55 40.00 KOSPI 기계·장비 N N N Y 40 N 60200 -3800 5 -5.94 7834261150 127217 186.70 62300 63200 60000 83200 44800 64000 61581.87 16.58 0 -17465 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 11020 11.41 0.65 12 0.69 5277.00 92774.00 91500 20250213 -34.21 45700 20240909 31.73 91500 -34.21 20250213 57600 4.51 20250102 91500 -34.21 20250213 45700 31.73 20240909 1.75 Y 267270 5000 942 억 3034703 N N 14384 N 00 N
7 20250404 110954 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61900 -2100 5 -3.28 5313880700 86265 126.60 62300 62500 60600 83200 44800 64000 61599.50 16.58 0 -18461 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 11331 11.73 0.67 12 0.47 5277.00 92774.00 91500 20250213 -32.35 45700 20240909 35.45 91500 -32.35 20250213 57600 7.47 20250102 91500 -32.35 20250213 45700 35.45 20240909 1.75 Y 267270 5000 942 억 3034703 N N 14384 N 00 N
8 20250404 100953 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61900 -2100 5 -3.28 3745552000 60831 89.27 62300 62500 60600 83200 44800 64000 61573.08 16.58 0 -16558 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 11331 11.73 0.67 12 0.33 5277.00 92774.00 91500 20250213 -32.35 45700 20240909 35.45 91500 -32.35 20250213 57600 7.47 20250102 91500 -32.35 20250213 45700 35.45 20240909 1.75 Y 267270 5000 942 억 3034703 N N 14384 N 00 N
9 20250404 090958 55 40.00 KOSPI 기계·장비 N N N Y 40 N 60800 -3200 5 -5.00 1439594050 23405 34.35 62300 62500 60800 83200 44800 64000 61507.97 16.58 0 -13008 65466 64732 63466 62732 61466 65100 63100 942 19200 5000 47360 100 1 18305586 11130 11.52 0.66 12 0.13 5277.00 92774.00 91500 20250213 -33.55 45700 20240909 33.04 91500 -33.55 20250213 57600 5.56 20250102 91500 -33.55 20250213 45700 33.04 20240909 1.75 Y 267270 5000 942 억 3034703 N N 14384 N 00 N
10 20250403 160937 55 40.00 KOSPI 기계·장비 N N N Y 40 N 64000 -300 5 -0.47 4313614050 68141 106.95 62200 64200 62200 83500 45100 64300 63304.07 16.58 0 -900 66166 65232 64266 63332 62366 64750 62850 942 19200 5000 47580 100 1 18305586 11716 12.13 0.69 12 0.37 5277.00 92774.00 91500 20250213 -30.05 45700 20240909 40.04 91500 -30.05 20250213 57600 11.11 20250102 91500 -30.05 20250213 45700 40.04 20240909 1.81 Y 267270 5000 942 억 3035252 N N 14384 N 00 N
11 20250403 150945 55 40.00 KOSPI 기계·장비 N N N Y 40 N 64000 -300 5 -0.47 4137163350 65384 102.63 62200 64200 62200 83500 45100 64300 63274.86 16.58 0 388 66166 65232 64266 63332 62366 64750 62850 942 19200 5000 47580 100 1 18305586 11716 12.13 0.69 12 0.36 5277.00 92774.00 91500 20250213 -30.05 45700 20240909 40.04 91500 -30.05 20250213 57600 11.11 20250102 91500 -30.05 20250213 45700 40.04 20240909 1.81 Y 267270 5000 942 억 3035252 N N 4929 N 00 N
12 20250403 140945 55 40.00 KOSPI 기계·장비 N N N Y 40 N 63800 -500 5 -0.78 3414638200 54089 84.90 62200 64000 62200 83500 45100 64300 63129.99 16.58 0 5820 66166 65232 64266 63332 62366 64750 62850 942 19200 5000 47580 100 1 18305586 11679 12.09 0.69 12 0.30 5277.00 92774.00 91500 20250213 -30.27 45700 20240909 39.61 91500 -30.27 20250213 57600 10.76 20250102 91500 -30.27 20250213 45700 39.61 20240909 1.81 Y 267270 5000 942 억 3035252 N N 4929 N 00 N