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
210540/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
20250407,160847,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11130,-640,5,-5.44,227792020,20467,90.46,11400,11770,10910,15300,8240,11770,11129.72,7.63,0,-7508,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1229,5.60,0.42,12,0.19,1986.00,26581.00,14750,20240723,-24.54,10520,20241209,5.80,13350,-16.63,20250213,10910,2.02,20250407,14750,-24.54,20240723,10520,5.80,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1293,N,00,N
20250407,150853,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10950,-820,5,-6.97,212637680,19090,84.38,11400,11770,10930,15300,8240,11770,11138.69,7.63,0,-7066,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1209,5.51,0.41,12,0.17,1986.00,26581.00,14750,20240723,-25.76,10520,20241209,4.09,13350,-17.98,20250213,10930,0.18,20250407,14750,-25.76,20240723,10520,4.09,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1491,N,00,N
20250407,140850,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11070,-700,5,-5.95,163078090,14583,64.46,11400,11770,11060,15300,8240,11770,11182.75,7.63,0,-7536,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1222,5.57,0.42,12,0.13,1986.00,26581.00,14750,20240723,-24.95,10520,20241209,5.23,13350,-17.08,20250213,11010,0.54,20250102,14750,-24.95,20240723,10520,5.23,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1491,N,00,N
20250407,130849,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11120,-650,5,-5.52,132636380,11839,52.33,11400,11770,11100,15300,8240,11770,11203.34,7.63,0,-6616,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1228,5.60,0.42,12,0.11,1986.00,26581.00,14750,20240723,-24.61,10520,20241209,5.70,13350,-16.70,20250213,11010,1.00,20250102,14750,-24.61,20240723,10520,5.70,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1491,N,00,N
20250407,120849,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11170,-600,5,-5.10,97239680,8666,38.30,11400,11770,11100,15300,8240,11770,11220.83,7.63,0,-4894,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1233,5.62,0.42,12,0.08,1986.00,26581.00,14750,20240723,-24.27,10520,20241209,6.18,13350,-16.33,20250213,11010,1.45,20250102,14750,-24.27,20240723,10520,6.18,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1491,N,00,N
20250407,110850,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11170,-600,5,-5.10,84411260,7516,33.22,11400,11770,11100,15300,8240,11770,11230.88,7.63,0,-4364,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1233,5.62,0.42,12,0.07,1986.00,26581.00,14750,20240723,-24.27,10520,20241209,6.18,13350,-16.33,20250213,11010,1.45,20250102,14750,-24.27,20240723,10520,6.18,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1491,N,00,N
20250407,100850,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11140,-630,5,-5.35,76838590,6837,30.22,11400,11770,11100,15300,8240,11770,11238.64,7.63,0,-4284,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1230,5.61,0.42,12,0.06,1986.00,26581.00,14750,20240723,-24.47,10520,20241209,5.89,13350,-16.55,20250213,11010,1.18,20250102,14750,-24.47,20240723,10520,5.89,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1491,N,00,N
20250407,090852,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11430,-340,5,-2.89,2598520,227,1.00,11400,11770,11400,15300,8240,11770,11447.22,7.63,0,1,12030,11900,11640,11510,11250,11965,11575,55,3530,500,8470,10,1,11041708,1262,5.76,0.43,12,0.00,1986.00,26581.00,14750,20240723,-22.51,10520,20241209,8.65,13350,-14.38,20250213,11010,3.81,20250102,14750,-22.51,20240723,10520,8.65,20241209,1.07,Y,210540,500,55 억,,842938,N,N,1491,N,00,N
20250404,160847,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11770,50,2,0.43,262117400,22625,150.17,11380,11770,11380,15230,8210,11720,11585.29,7.62,0,1542,11853,11786,11653,11586,11453,11820,11620,55,3510,500,8430,10,1,11041708,1300,5.93,0.44,12,0.20,1986.00,26581.00,14750,20240723,-20.20,10520,20241209,11.88,13350,-11.84,20250213,11010,6.90,20250102,14750,-20.20,20240723,10520,11.88,20241209,1.05,Y,210540,500,55 억,,841536,N,N,1491,N,00,N
20250404,150856,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11640,-80,5,-0.68,259046690,22363,148.43,11380,11770,11380,15230,8210,11720,11583.72,7.62,0,1633,11853,11786,11653,11586,11453,11820,11620,55,3510,500,8430,10,1,11041708,1285,5.86,0.44,12,0.20,1986.00,26581.00,14750,20240723,-21.08,10520,20241209,10.65,13350,-12.81,20250213,11010,5.72,20250102,14750,-21.08,20240723,10520,10.65,20241209,1.05,Y,210540,500,55 억,,841536,N,N,1671,N,00,N
20250404,140858,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11590,-130,5,-1.11,211886340,18298,121.45,11380,11770,11380,15230,8210,11720,11579.75,7.62,0,-362,11853,11786,11653,11586,11453,11820,11620,55,3510,500,8430,10,1,11041708,1280,5.84,0.44,12,0.17,1986.00,26581.00,14750,20240723,-21.42,10520,20241209,10.17,13350,-13.18,20250213,11010,5.27,20250102,14750,-21.42,20240723,10520,10.17,20241209,1.05,Y,210540,500,55 억,,841536,N,N,1671,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 160847 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11130 -640 5 -5.44 227792020 20467 90.46 11400 11770 10910 15300 8240 11770 11129.72 7.63 0 -7508 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1229 5.60 0.42 12 0.19 1986.00 26581.00 14750 20240723 -24.54 10520 20241209 5.80 13350 -16.63 20250213 10910 2.02 20250407 14750 -24.54 20240723 10520 5.80 20241209 1.07 Y 210540 500 55 억 842938 N N 1293 N 00 N
3 20250407 150853 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10950 -820 5 -6.97 212637680 19090 84.38 11400 11770 10930 15300 8240 11770 11138.69 7.63 0 -7066 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1209 5.51 0.41 12 0.17 1986.00 26581.00 14750 20240723 -25.76 10520 20241209 4.09 13350 -17.98 20250213 10930 0.18 20250407 14750 -25.76 20240723 10520 4.09 20241209 1.07 Y 210540 500 55 억 842938 N N 1491 N 00 N
4 20250407 140850 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11070 -700 5 -5.95 163078090 14583 64.46 11400 11770 11060 15300 8240 11770 11182.75 7.63 0 -7536 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1222 5.57 0.42 12 0.13 1986.00 26581.00 14750 20240723 -24.95 10520 20241209 5.23 13350 -17.08 20250213 11010 0.54 20250102 14750 -24.95 20240723 10520 5.23 20241209 1.07 Y 210540 500 55 억 842938 N N 1491 N 00 N
5 20250407 130849 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11120 -650 5 -5.52 132636380 11839 52.33 11400 11770 11100 15300 8240 11770 11203.34 7.63 0 -6616 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1228 5.60 0.42 12 0.11 1986.00 26581.00 14750 20240723 -24.61 10520 20241209 5.70 13350 -16.70 20250213 11010 1.00 20250102 14750 -24.61 20240723 10520 5.70 20241209 1.07 Y 210540 500 55 억 842938 N N 1491 N 00 N
6 20250407 120849 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11170 -600 5 -5.10 97239680 8666 38.30 11400 11770 11100 15300 8240 11770 11220.83 7.63 0 -4894 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1233 5.62 0.42 12 0.08 1986.00 26581.00 14750 20240723 -24.27 10520 20241209 6.18 13350 -16.33 20250213 11010 1.45 20250102 14750 -24.27 20240723 10520 6.18 20241209 1.07 Y 210540 500 55 억 842938 N N 1491 N 00 N
7 20250407 110850 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11170 -600 5 -5.10 84411260 7516 33.22 11400 11770 11100 15300 8240 11770 11230.88 7.63 0 -4364 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1233 5.62 0.42 12 0.07 1986.00 26581.00 14750 20240723 -24.27 10520 20241209 6.18 13350 -16.33 20250213 11010 1.45 20250102 14750 -24.27 20240723 10520 6.18 20241209 1.07 Y 210540 500 55 억 842938 N N 1491 N 00 N
8 20250407 100850 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11140 -630 5 -5.35 76838590 6837 30.22 11400 11770 11100 15300 8240 11770 11238.64 7.63 0 -4284 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1230 5.61 0.42 12 0.06 1986.00 26581.00 14750 20240723 -24.47 10520 20241209 5.89 13350 -16.55 20250213 11010 1.18 20250102 14750 -24.47 20240723 10520 5.89 20241209 1.07 Y 210540 500 55 억 842938 N N 1491 N 00 N
9 20250407 090852 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11430 -340 5 -2.89 2598520 227 1.00 11400 11770 11400 15300 8240 11770 11447.22 7.63 0 1 12030 11900 11640 11510 11250 11965 11575 55 3530 500 8470 10 1 11041708 1262 5.76 0.43 12 0.00 1986.00 26581.00 14750 20240723 -22.51 10520 20241209 8.65 13350 -14.38 20250213 11010 3.81 20250102 14750 -22.51 20240723 10520 8.65 20241209 1.07 Y 210540 500 55 억 842938 N N 1491 N 00 N
10 20250404 160847 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11770 50 2 0.43 262117400 22625 150.17 11380 11770 11380 15230 8210 11720 11585.29 7.62 0 1542 11853 11786 11653 11586 11453 11820 11620 55 3510 500 8430 10 1 11041708 1300 5.93 0.44 12 0.20 1986.00 26581.00 14750 20240723 -20.20 10520 20241209 11.88 13350 -11.84 20250213 11010 6.90 20250102 14750 -20.20 20240723 10520 11.88 20241209 1.05 Y 210540 500 55 억 841536 N N 1491 N 00 N
11 20250404 150856 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11640 -80 5 -0.68 259046690 22363 148.43 11380 11770 11380 15230 8210 11720 11583.72 7.62 0 1633 11853 11786 11653 11586 11453 11820 11620 55 3510 500 8430 10 1 11041708 1285 5.86 0.44 12 0.20 1986.00 26581.00 14750 20240723 -21.08 10520 20241209 10.65 13350 -12.81 20250213 11010 5.72 20250102 14750 -21.08 20240723 10520 10.65 20241209 1.05 Y 210540 500 55 억 841536 N N 1671 N 00 N
12 20250404 140858 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11590 -130 5 -1.11 211886340 18298 121.45 11380 11770 11380 15230 8210 11720 11579.75 7.62 0 -362 11853 11786 11653 11586 11453 11820 11620 55 3510 500 8430 10 1 11041708 1280 5.84 0.44 12 0.17 1986.00 26581.00 14750 20240723 -21.42 10520 20241209 10.17 13350 -13.18 20250213 11010 5.27 20250102 14750 -21.42 20240723 10520 10.17 20241209 1.05 Y 210540 500 55 억 841536 N N 1671 N 00 N