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
082740/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
20250407,160617,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20000,-2250,5,-10.11,19005285450,923755,101.89,21300,21450,20000,28900,15600,22250,20574.11,8.92,0,-118999,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,16689,20.60,4.24,12,1.11,971.00,4715.00,28750,20250214,-30.43,9270,20240411,115.75,28750,-30.43,20250214,17820,12.23,20250106,28750,-30.43,20250214,9270,115.75,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,77878,N,00,N
20250407,150621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20200,-2050,5,-9.21,16531626250,800442,88.29,21300,21450,20150,28900,15600,22250,20653.12,8.92,0,-159251,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,16856,20.80,4.28,12,0.96,971.00,4715.00,28750,20250214,-29.74,9270,20240411,117.91,28750,-29.74,20250214,17820,13.36,20250106,28750,-29.74,20250214,9270,117.91,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,55028,N,00,N
20250407,140619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20350,-1900,5,-8.54,13647721925,658856,72.67,21300,21450,20350,28900,15600,22250,20714.27,8.92,0,-103654,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,16981,20.96,4.32,12,0.79,971.00,4715.00,28750,20250214,-29.22,9270,20240411,119.53,28750,-29.22,20250214,17820,14.20,20250106,28750,-29.22,20250214,9270,119.53,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,55028,N,00,N
20250407,130617,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20650,-1600,5,-7.19,11904647000,573650,63.28,21300,21450,20350,28900,15600,22250,20752.45,8.92,0,-96443,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,17232,21.27,4.38,12,0.69,971.00,4715.00,28750,20250214,-28.17,9270,20240411,122.76,28750,-28.17,20250214,17820,15.88,20250106,28750,-28.17,20250214,9270,122.76,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,55028,N,00,N
20250407,120618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20850,-1400,5,-6.29,10858673775,523143,57.70,21300,21450,20350,28900,15600,22250,20756.60,8.92,0,-79032,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,17399,21.47,4.42,12,0.63,971.00,4715.00,28750,20250214,-27.48,9270,20240411,124.92,28750,-27.48,20250214,17820,17.00,20250106,28750,-27.48,20250214,9270,124.92,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,55028,N,00,N
20250407,110618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20950,-1300,5,-5.84,9590894150,462364,51.00,21300,21450,20350,28900,15600,22250,20743.16,8.92,0,-55599,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,17482,21.58,4.44,12,0.55,971.00,4715.00,28750,20250214,-27.13,9270,20240411,126.00,28750,-27.13,20250214,17820,17.56,20250106,28750,-27.13,20250214,9270,126.00,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,55028,N,00,N
20250407,100618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20600,-1650,5,-7.42,7821473900,377258,41.61,21300,21450,20350,28900,15600,22250,20732.42,8.92,0,-32416,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,17190,21.22,4.37,12,0.45,971.00,4715.00,28750,20250214,-28.35,9270,20240411,122.22,28750,-28.35,20250214,17820,15.60,20250106,28750,-28.35,20250214,9270,122.22,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,55028,N,00,N
20250407,090619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21050,-1200,5,-5.39,1120247775,52755,5.82,21300,21450,21050,28900,15600,22250,21234.89,8.92,0,-3512,23616,22932,22216,21532,20816,22950,21550,834,6650,1000,16020,50,1,83447142,17566,21.68,4.46,12,0.06,971.00,4715.00,28750,20250214,-26.78,9270,20240411,127.08,28750,-26.78,20250214,17820,18.13,20250106,28750,-26.78,20250214,9270,127.08,20240411,1.97,Y,082740,1000,834 억,,7447084,N,N,55028,N,00,N
20250404,160616,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22250,-250,5,-1.11,20131305675,906589,141.92,22250,22900,21500,29250,15750,22500,22205.54,9.03,0,-37959,23466,22982,22366,21882,21266,23225,22125,834,6750,1000,16200,50,1,83447142,18567,22.91,4.72,12,1.09,971.00,4715.00,28750,20250214,-22.61,9270,20240411,140.02,28750,-22.61,20250214,17820,24.86,20250106,28750,-22.61,20250214,9270,140.02,20240411,1.99,Y,082740,1000,834 억,,7538179,N,N,55028,N,00,N
20250404,150622,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22200,-300,5,-1.33,19621633025,883653,138.33,22250,22900,21500,29250,15750,22500,22205.13,9.03,0,-34879,23466,22982,22366,21882,21266,23225,22125,834,6750,1000,16200,50,1,83447142,18525,22.86,4.71,12,1.06,971.00,4715.00,28750,20250214,-22.78,9270,20240411,139.48,28750,-22.78,20250214,17820,24.58,20250106,28750,-22.78,20250214,9270,139.48,20240411,1.99,Y,082740,1000,834 억,,7538179,N,N,103031,N,00,N
20250404,140623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21600,-900,5,-4.00,17803902275,801114,125.41,22250,22900,21500,29250,15750,22500,22223.93,9.03,0,-31770,23466,22982,22366,21882,21266,23225,22125,834,6750,1000,16200,50,1,83447142,18025,22.25,4.58,12,0.96,971.00,4715.00,28750,20250214,-24.87,9270,20240411,133.01,28750,-24.87,20250214,17820,21.21,20250106,28750,-24.87,20250214,9270,133.01,20240411,1.99,Y,082740,1000,834 억,,7538179,N,N,103031,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 160617 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20000 -2250 5 -10.11 19005285450 923755 101.89 21300 21450 20000 28900 15600 22250 20574.11 8.92 0 -118999 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 16689 20.60 4.24 12 1.11 971.00 4715.00 28750 20250214 -30.43 9270 20240411 115.75 28750 -30.43 20250214 17820 12.23 20250106 28750 -30.43 20250214 9270 115.75 20240411 1.97 Y 082740 1000 834 억 7447084 N N 77878 N 00 N
3 20250407 150621 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20200 -2050 5 -9.21 16531626250 800442 88.29 21300 21450 20150 28900 15600 22250 20653.12 8.92 0 -159251 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 16856 20.80 4.28 12 0.96 971.00 4715.00 28750 20250214 -29.74 9270 20240411 117.91 28750 -29.74 20250214 17820 13.36 20250106 28750 -29.74 20250214 9270 117.91 20240411 1.97 Y 082740 1000 834 억 7447084 N N 55028 N 00 N
4 20250407 140619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20350 -1900 5 -8.54 13647721925 658856 72.67 21300 21450 20350 28900 15600 22250 20714.27 8.92 0 -103654 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 16981 20.96 4.32 12 0.79 971.00 4715.00 28750 20250214 -29.22 9270 20240411 119.53 28750 -29.22 20250214 17820 14.20 20250106 28750 -29.22 20250214 9270 119.53 20240411 1.97 Y 082740 1000 834 억 7447084 N N 55028 N 00 N
5 20250407 130617 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20650 -1600 5 -7.19 11904647000 573650 63.28 21300 21450 20350 28900 15600 22250 20752.45 8.92 0 -96443 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 17232 21.27 4.38 12 0.69 971.00 4715.00 28750 20250214 -28.17 9270 20240411 122.76 28750 -28.17 20250214 17820 15.88 20250106 28750 -28.17 20250214 9270 122.76 20240411 1.97 Y 082740 1000 834 억 7447084 N N 55028 N 00 N
6 20250407 120618 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20850 -1400 5 -6.29 10858673775 523143 57.70 21300 21450 20350 28900 15600 22250 20756.60 8.92 0 -79032 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 17399 21.47 4.42 12 0.63 971.00 4715.00 28750 20250214 -27.48 9270 20240411 124.92 28750 -27.48 20250214 17820 17.00 20250106 28750 -27.48 20250214 9270 124.92 20240411 1.97 Y 082740 1000 834 억 7447084 N N 55028 N 00 N
7 20250407 110618 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20950 -1300 5 -5.84 9590894150 462364 51.00 21300 21450 20350 28900 15600 22250 20743.16 8.92 0 -55599 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 17482 21.58 4.44 12 0.55 971.00 4715.00 28750 20250214 -27.13 9270 20240411 126.00 28750 -27.13 20250214 17820 17.56 20250106 28750 -27.13 20250214 9270 126.00 20240411 1.97 Y 082740 1000 834 억 7447084 N N 55028 N 00 N
8 20250407 100618 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20600 -1650 5 -7.42 7821473900 377258 41.61 21300 21450 20350 28900 15600 22250 20732.42 8.92 0 -32416 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 17190 21.22 4.37 12 0.45 971.00 4715.00 28750 20250214 -28.35 9270 20240411 122.22 28750 -28.35 20250214 17820 15.60 20250106 28750 -28.35 20250214 9270 122.22 20240411 1.97 Y 082740 1000 834 억 7447084 N N 55028 N 00 N
9 20250407 090619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21050 -1200 5 -5.39 1120247775 52755 5.82 21300 21450 21050 28900 15600 22250 21234.89 8.92 0 -3512 23616 22932 22216 21532 20816 22950 21550 834 6650 1000 16020 50 1 83447142 17566 21.68 4.46 12 0.06 971.00 4715.00 28750 20250214 -26.78 9270 20240411 127.08 28750 -26.78 20250214 17820 18.13 20250106 28750 -26.78 20250214 9270 127.08 20240411 1.97 Y 082740 1000 834 억 7447084 N N 55028 N 00 N
10 20250404 160616 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22250 -250 5 -1.11 20131305675 906589 141.92 22250 22900 21500 29250 15750 22500 22205.54 9.03 0 -37959 23466 22982 22366 21882 21266 23225 22125 834 6750 1000 16200 50 1 83447142 18567 22.91 4.72 12 1.09 971.00 4715.00 28750 20250214 -22.61 9270 20240411 140.02 28750 -22.61 20250214 17820 24.86 20250106 28750 -22.61 20250214 9270 140.02 20240411 1.99 Y 082740 1000 834 억 7538179 N N 55028 N 00 N
11 20250404 150622 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22200 -300 5 -1.33 19621633025 883653 138.33 22250 22900 21500 29250 15750 22500 22205.13 9.03 0 -34879 23466 22982 22366 21882 21266 23225 22125 834 6750 1000 16200 50 1 83447142 18525 22.86 4.71 12 1.06 971.00 4715.00 28750 20250214 -22.78 9270 20240411 139.48 28750 -22.78 20250214 17820 24.58 20250106 28750 -22.78 20250214 9270 139.48 20240411 1.99 Y 082740 1000 834 억 7538179 N N 103031 N 00 N
12 20250404 140623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21600 -900 5 -4.00 17803902275 801114 125.41 22250 22900 21500 29250 15750 22500 22223.93 9.03 0 -31770 23466 22982 22366 21882 21266 23225 22125 834 6750 1000 16200 50 1 83447142 18025 22.25 4.58 12 0.96 971.00 4715.00 28750 20250214 -24.87 9270 20240411 133.01 28750 -24.87 20250214 17820 21.21 20250106 28750 -24.87 20250214 9270 133.01 20240411 1.99 Y 082740 1000 834 억 7538179 N N 103031 N 00 N