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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074610/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
20250407,160602,58,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,511,-44,5,-7.93,390848337,745790,62.44,531,551,511,721,389,555,524.07,4.56,0,-20353,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,375,-0.61,0.45,12,1.02,-838.00,1124.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250407,150606,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,518,-37,5,-6.67,321689808,611902,51.23,531,551,516,721,389,555,525.72,4.56,0,-13282,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,380,-0.62,0.46,12,0.83,-838.00,1124.00,3905,20240507,-86.73,515,20250327,0.58,1297,-60.06,20250113,515,0.58,20250327,3905,-86.73,20240507,515,0.58,20250327,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250407,140604,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,519,-36,5,-6.49,280559551,532473,44.58,531,551,516,721,389,555,526.90,4.56,0,-4865,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,381,-0.62,0.46,12,0.73,-838.00,1124.00,3905,20240507,-86.71,515,20250327,0.78,1297,-59.98,20250113,515,0.78,20250327,3905,-86.71,20240507,515,0.78,20250327,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250407,130602,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,524,-31,5,-5.59,233639425,442278,37.03,531,551,517,721,389,555,528.26,4.56,0,-13725,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,384,-0.63,0.47,12,0.60,-838.00,1124.00,3905,20240507,-86.58,515,20250327,1.75,1297,-59.60,20250113,515,1.75,20250327,3905,-86.58,20240507,515,1.75,20250327,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250407,120603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,530,-25,5,-4.50,187342846,353901,29.63,531,551,517,721,389,555,529.37,4.56,0,-25464,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,389,-0.63,0.47,12,0.48,-838.00,1124.00,3905,20240507,-86.43,515,20250327,2.91,1297,-59.14,20250113,515,2.91,20250327,3905,-86.43,20240507,515,2.91,20250327,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250407,110603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,544,-11,5,-1.98,150433546,284508,23.82,531,551,517,721,389,555,528.75,4.56,0,-19533,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,399,-0.65,0.48,12,0.39,-838.00,1124.00,3905,20240507,-86.07,515,20250327,5.63,1297,-58.06,20250113,515,5.63,20250327,3905,-86.07,20240507,515,5.63,20250327,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250407,100603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,527,-28,5,-5.05,118667948,225693,18.89,531,551,517,721,389,555,525.79,4.56,0,-9398,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,387,-0.63,0.47,12,0.31,-838.00,1124.00,3905,20240507,-86.50,515,20250327,2.33,1297,-59.37,20250113,515,2.33,20250327,3905,-86.50,20240507,515,2.33,20250327,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250407,090604,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,534,-21,5,-3.78,15908184,29803,2.50,531,551,530,721,389,555,533.78,4.56,0,931,615,584,567,536,519,576,528,367,166,500,370,1,1,73374729,392,-0.64,0.48,12,0.04,-838.00,1124.00,3905,20240507,-86.33,515,20250327,3.69,1297,-58.83,20250113,515,3.69,20250327,3905,-86.33,20240507,515,3.69,20250327,0.00,Y,074610,500,366 억,,3348306,N,N,27,N,00,N
20250404,160602,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,555,-43,5,-7.19,672390081,1192746,88.14,598,598,550,777,419,598,563.75,4.74,0,-130072,679,638,594,553,509,659,574,367,179,500,400,1,1,73374729,407,-0.66,0.49,12,1.63,-838.00,1124.00,3905,20240507,-85.79,515,20250327,7.77,1297,-57.21,20250113,515,7.77,20250327,3905,-85.79,20240507,515,7.77,20250327,0.00,Y,074610,500,366 억,,3475452,N,N,27,N,00,N
20250404,150607,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,568,-30,5,-5.02,604964838,1071770,79.20,598,598,550,777,419,598,564.45,4.74,0,-166625,679,638,594,553,509,659,574,367,179,500,400,1,1,73374729,417,-0.68,0.51,12,1.46,-838.00,1124.00,3905,20240507,-85.45,515,20250327,10.29,1297,-56.21,20250113,515,10.29,20250327,3905,-85.45,20240507,515,10.29,20250327,0.00,Y,074610,500,366 억,,3475452,N,N,0,N,00,N
20250404,140608,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,558,-40,5,-6.69,559292166,990605,73.20,598,598,550,777,419,598,564.60,4.74,0,-165023,679,638,594,553,509,659,574,367,179,500,400,1,1,73374729,409,-0.67,0.50,12,1.35,-838.00,1124.00,3905,20240507,-85.71,515,20250327,8.35,1297,-56.98,20250113,515,8.35,20250327,3905,-85.71,20240507,515,8.35,20250327,0.00,Y,074610,500,366 억,,3475452,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 20250407 160602 58 100.00 KOSPI 신저가 기계·장비 N N N N N 511 -44 5 -7.93 390848337 745790 62.44 531 551 511 721 389 555 524.07 4.56 0 -20353 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 375 -0.61 0.45 12 1.02 -838.00 1124.00 3905 20240507 -86.91 511 20250407 0.00 1297 -60.60 20250113 511 0.00 20250407 3905 -86.91 20240507 511 0.00 20250407 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
3 20250407 150606 57 100.00 KOSPI 기계·장비 N N N N N 518 -37 5 -6.67 321689808 611902 51.23 531 551 516 721 389 555 525.72 4.56 0 -13282 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 380 -0.62 0.46 12 0.83 -838.00 1124.00 3905 20240507 -86.73 515 20250327 0.58 1297 -60.06 20250113 515 0.58 20250327 3905 -86.73 20240507 515 0.58 20250327 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
4 20250407 140604 57 100.00 KOSPI 기계·장비 N N N N N 519 -36 5 -6.49 280559551 532473 44.58 531 551 516 721 389 555 526.90 4.56 0 -4865 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 381 -0.62 0.46 12 0.73 -838.00 1124.00 3905 20240507 -86.71 515 20250327 0.78 1297 -59.98 20250113 515 0.78 20250327 3905 -86.71 20240507 515 0.78 20250327 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
5 20250407 130602 57 100.00 KOSPI 기계·장비 N N N N N 524 -31 5 -5.59 233639425 442278 37.03 531 551 517 721 389 555 528.26 4.56 0 -13725 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 384 -0.63 0.47 12 0.60 -838.00 1124.00 3905 20240507 -86.58 515 20250327 1.75 1297 -59.60 20250113 515 1.75 20250327 3905 -86.58 20240507 515 1.75 20250327 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
6 20250407 120603 57 100.00 KOSPI 기계·장비 N N N N N 530 -25 5 -4.50 187342846 353901 29.63 531 551 517 721 389 555 529.37 4.56 0 -25464 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 389 -0.63 0.47 12 0.48 -838.00 1124.00 3905 20240507 -86.43 515 20250327 2.91 1297 -59.14 20250113 515 2.91 20250327 3905 -86.43 20240507 515 2.91 20250327 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
7 20250407 110603 57 100.00 KOSPI 기계·장비 N N N N N 544 -11 5 -1.98 150433546 284508 23.82 531 551 517 721 389 555 528.75 4.56 0 -19533 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 399 -0.65 0.48 12 0.39 -838.00 1124.00 3905 20240507 -86.07 515 20250327 5.63 1297 -58.06 20250113 515 5.63 20250327 3905 -86.07 20240507 515 5.63 20250327 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
8 20250407 100603 57 100.00 KOSPI 기계·장비 N N N N N 527 -28 5 -5.05 118667948 225693 18.89 531 551 517 721 389 555 525.79 4.56 0 -9398 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 387 -0.63 0.47 12 0.31 -838.00 1124.00 3905 20240507 -86.50 515 20250327 2.33 1297 -59.37 20250113 515 2.33 20250327 3905 -86.50 20240507 515 2.33 20250327 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
9 20250407 090604 57 100.00 KOSPI 기계·장비 N N N N N 534 -21 5 -3.78 15908184 29803 2.50 531 551 530 721 389 555 533.78 4.56 0 931 615 584 567 536 519 576 528 367 166 500 370 1 1 73374729 392 -0.64 0.48 12 0.04 -838.00 1124.00 3905 20240507 -86.33 515 20250327 3.69 1297 -58.83 20250113 515 3.69 20250327 3905 -86.33 20240507 515 3.69 20250327 0.00 Y 074610 500 366 억 3348306 N N 27 N 00 N
10 20250404 160602 57 100.00 KOSPI 기계·장비 N N N N N 555 -43 5 -7.19 672390081 1192746 88.14 598 598 550 777 419 598 563.75 4.74 0 -130072 679 638 594 553 509 659 574 367 179 500 400 1 1 73374729 407 -0.66 0.49 12 1.63 -838.00 1124.00 3905 20240507 -85.79 515 20250327 7.77 1297 -57.21 20250113 515 7.77 20250327 3905 -85.79 20240507 515 7.77 20250327 0.00 Y 074610 500 366 억 3475452 N N 27 N 00 N
11 20250404 150607 57 100.00 KOSPI 기계·장비 N N N N N 568 -30 5 -5.02 604964838 1071770 79.20 598 598 550 777 419 598 564.45 4.74 0 -166625 679 638 594 553 509 659 574 367 179 500 400 1 1 73374729 417 -0.68 0.51 12 1.46 -838.00 1124.00 3905 20240507 -85.45 515 20250327 10.29 1297 -56.21 20250113 515 10.29 20250327 3905 -85.45 20240507 515 10.29 20250327 0.00 Y 074610 500 366 억 3475452 N N 0 N 00 N
12 20250404 140608 57 100.00 KOSPI 기계·장비 N N N N N 558 -40 5 -6.69 559292166 990605 73.20 598 598 550 777 419 598 564.60 4.74 0 -165023 679 638 594 553 509 659 574 367 179 500 400 1 1 73374729 409 -0.67 0.50 12 1.35 -838.00 1124.00 3905 20240507 -85.71 515 20250327 8.35 1297 -56.98 20250113 515 8.35 20250327 3905 -85.71 20240507 515 8.35 20250327 0.00 Y 074610 500 366 억 3475452 N N 0 N 00 N