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
241560/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
20250407,160922,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43000,-3650,5,-7.82,16257917675,381381,145.60,44900,45100,41450,60600,32700,46650,42629.06,35.12,0,-5572,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,41218,7.65,0.62,12,0.40,5620.00,69467.00,62300,20240527,-30.98,33350,20240805,28.94,53400,-19.48,20250124,40950,5.01,20250110,62300,-30.98,20240527,33350,28.94,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,49206,N,00,N
20250407,150929,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,42950,-3700,5,-7.93,15109893725,354671,135.40,44900,45100,41450,60600,32700,46650,42602.56,35.12,0,2020,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,41170,7.64,0.62,12,0.37,5620.00,69467.00,62300,20240527,-31.06,33350,20240805,28.79,53400,-19.57,20250124,40950,4.88,20250110,62300,-31.06,20240527,33350,28.79,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,42679,N,00,N
20250407,140926,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43350,-3300,5,-7.07,13474183900,316761,120.93,44900,45100,41450,60600,32700,46650,42537.38,35.12,0,23647,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,41554,7.71,0.62,12,0.33,5620.00,69467.00,62300,20240527,-30.42,33350,20240805,29.99,53400,-18.82,20250124,40950,5.86,20250110,62300,-30.42,20240527,33350,29.99,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,42679,N,00,N
20250407,130925,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43200,-3450,5,-7.40,12064898025,284156,108.48,44900,45100,41450,60600,32700,46650,42458.71,35.12,0,31074,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,41410,7.69,0.62,12,0.30,5620.00,69467.00,62300,20240527,-30.66,33350,20240805,29.54,53400,-19.10,20250124,40950,5.49,20250110,62300,-30.66,20240527,33350,29.54,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,42679,N,00,N
20250407,120924,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,42950,-3700,5,-7.93,11173421875,263379,100.55,44900,45100,41450,60600,32700,46650,42423.36,35.12,0,31504,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,41170,7.64,0.62,12,0.27,5620.00,69467.00,62300,20240527,-31.06,33350,20240805,28.79,53400,-19.57,20250124,40950,4.88,20250110,62300,-31.06,20240527,33350,28.79,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,42679,N,00,N
20250407,110925,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,42650,-4000,5,-8.57,9708844025,229158,87.48,44900,45100,41450,60600,32700,46650,42367.47,35.12,0,31481,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,40883,7.59,0.61,12,0.24,5620.00,69467.00,62300,20240527,-31.54,33350,20240805,27.89,53400,-20.13,20250124,40950,4.15,20250110,62300,-31.54,20240527,33350,27.89,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,42679,N,00,N
20250407,100925,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,41800,-4850,5,-10.40,5543446075,129450,49.42,44900,45100,41750,60600,32700,46650,42823.07,35.12,0,7830,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,40068,7.44,0.60,12,0.14,5620.00,69467.00,62300,20240527,-32.91,33350,20240805,25.34,53400,-21.72,20250124,40950,2.08,20250110,62300,-32.91,20240527,33350,25.34,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,42679,N,00,N
20250407,090927,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,44200,-2450,5,-5.25,1007039150,22592,8.62,44900,45100,44100,60600,32700,46650,44575.03,35.12,0,-12845,49150,47900,46700,45450,44250,47300,44850,501,13950,500,34520,50,1,95856065,42368,7.86,0.64,12,0.02,5620.00,69467.00,62300,20240527,-29.05,33350,20240805,32.53,53400,-17.23,20250124,40950,7.94,20250110,62300,-29.05,20240527,33350,32.53,20240805,0.26,Y,241560,500,501 억,,33661095,N,N,42679,N,00,N
20250404,160922,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46650,-1550,5,-3.22,12195263725,261941,124.27,47650,47950,45500,62600,33750,48200,46557.28,35.09,0,10376,49566,48882,47516,46832,45466,49225,47175,501,14400,500,35660,50,1,95856065,44717,8.30,0.67,12,0.27,5620.00,69467.00,62300,20240527,-25.12,33350,20240805,39.88,53400,-12.64,20250124,40950,13.92,20250110,62300,-25.12,20240527,33350,39.88,20240805,0.26,Y,241560,500,501 억,,33631686,N,N,42679,N,00,N
20250404,150931,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,46600,-1600,5,-3.32,11227711075,241208,114.44,47650,47950,45500,62600,33750,48200,46547.84,35.09,0,8798,49566,48882,47516,46832,45466,49225,47175,501,14400,500,35660,50,1,95856065,44669,8.29,0.67,12,0.25,5620.00,69467.00,62300,20240527,-25.20,33350,20240805,39.73,53400,-12.73,20250124,40950,13.80,20250110,62300,-25.20,20240527,33350,39.73,20240805,0.26,Y,241560,500,501 억,,33631686,N,N,36955,N,00,N
20250404,140933,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45650,-2550,5,-5.29,8891891025,190361,90.31,47650,47950,45550,62600,33750,48200,46710.68,35.09,0,-4709,49566,48882,47516,46832,45466,49225,47175,501,14400,500,35660,50,1,95856065,43758,8.12,0.66,12,0.20,5620.00,69467.00,62300,20240527,-26.73,33350,20240805,36.88,53400,-14.51,20250124,40950,11.48,20250110,62300,-26.73,20240527,33350,36.88,20240805,0.26,Y,241560,500,501 억,,33631686,N,N,36955,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 160922 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43000 -3650 5 -7.82 16257917675 381381 145.60 44900 45100 41450 60600 32700 46650 42629.06 35.12 0 -5572 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 41218 7.65 0.62 12 0.40 5620.00 69467.00 62300 20240527 -30.98 33350 20240805 28.94 53400 -19.48 20250124 40950 5.01 20250110 62300 -30.98 20240527 33350 28.94 20240805 0.26 Y 241560 500 501 억 33661095 N N 49206 N 00 N
3 20250407 150929 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 42950 -3700 5 -7.93 15109893725 354671 135.40 44900 45100 41450 60600 32700 46650 42602.56 35.12 0 2020 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 41170 7.64 0.62 12 0.37 5620.00 69467.00 62300 20240527 -31.06 33350 20240805 28.79 53400 -19.57 20250124 40950 4.88 20250110 62300 -31.06 20240527 33350 28.79 20240805 0.26 Y 241560 500 501 억 33661095 N N 42679 N 00 N
4 20250407 140926 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43350 -3300 5 -7.07 13474183900 316761 120.93 44900 45100 41450 60600 32700 46650 42537.38 35.12 0 23647 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 41554 7.71 0.62 12 0.33 5620.00 69467.00 62300 20240527 -30.42 33350 20240805 29.99 53400 -18.82 20250124 40950 5.86 20250110 62300 -30.42 20240527 33350 29.99 20240805 0.26 Y 241560 500 501 억 33661095 N N 42679 N 00 N
5 20250407 130925 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43200 -3450 5 -7.40 12064898025 284156 108.48 44900 45100 41450 60600 32700 46650 42458.71 35.12 0 31074 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 41410 7.69 0.62 12 0.30 5620.00 69467.00 62300 20240527 -30.66 33350 20240805 29.54 53400 -19.10 20250124 40950 5.49 20250110 62300 -30.66 20240527 33350 29.54 20240805 0.26 Y 241560 500 501 억 33661095 N N 42679 N 00 N
6 20250407 120924 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 42950 -3700 5 -7.93 11173421875 263379 100.55 44900 45100 41450 60600 32700 46650 42423.36 35.12 0 31504 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 41170 7.64 0.62 12 0.27 5620.00 69467.00 62300 20240527 -31.06 33350 20240805 28.79 53400 -19.57 20250124 40950 4.88 20250110 62300 -31.06 20240527 33350 28.79 20240805 0.26 Y 241560 500 501 억 33661095 N N 42679 N 00 N
7 20250407 110925 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 42650 -4000 5 -8.57 9708844025 229158 87.48 44900 45100 41450 60600 32700 46650 42367.47 35.12 0 31481 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 40883 7.59 0.61 12 0.24 5620.00 69467.00 62300 20240527 -31.54 33350 20240805 27.89 53400 -20.13 20250124 40950 4.15 20250110 62300 -31.54 20240527 33350 27.89 20240805 0.26 Y 241560 500 501 억 33661095 N N 42679 N 00 N
8 20250407 100925 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 41800 -4850 5 -10.40 5543446075 129450 49.42 44900 45100 41750 60600 32700 46650 42823.07 35.12 0 7830 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 40068 7.44 0.60 12 0.14 5620.00 69467.00 62300 20240527 -32.91 33350 20240805 25.34 53400 -21.72 20250124 40950 2.08 20250110 62300 -32.91 20240527 33350 25.34 20240805 0.26 Y 241560 500 501 억 33661095 N N 42679 N 00 N
9 20250407 090927 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 44200 -2450 5 -5.25 1007039150 22592 8.62 44900 45100 44100 60600 32700 46650 44575.03 35.12 0 -12845 49150 47900 46700 45450 44250 47300 44850 501 13950 500 34520 50 1 95856065 42368 7.86 0.64 12 0.02 5620.00 69467.00 62300 20240527 -29.05 33350 20240805 32.53 53400 -17.23 20250124 40950 7.94 20250110 62300 -29.05 20240527 33350 32.53 20240805 0.26 Y 241560 500 501 억 33661095 N N 42679 N 00 N
10 20250404 160922 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46650 -1550 5 -3.22 12195263725 261941 124.27 47650 47950 45500 62600 33750 48200 46557.28 35.09 0 10376 49566 48882 47516 46832 45466 49225 47175 501 14400 500 35660 50 1 95856065 44717 8.30 0.67 12 0.27 5620.00 69467.00 62300 20240527 -25.12 33350 20240805 39.88 53400 -12.64 20250124 40950 13.92 20250110 62300 -25.12 20240527 33350 39.88 20240805 0.26 Y 241560 500 501 억 33631686 N N 42679 N 00 N
11 20250404 150931 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 46600 -1600 5 -3.32 11227711075 241208 114.44 47650 47950 45500 62600 33750 48200 46547.84 35.09 0 8798 49566 48882 47516 46832 45466 49225 47175 501 14400 500 35660 50 1 95856065 44669 8.29 0.67 12 0.25 5620.00 69467.00 62300 20240527 -25.20 33350 20240805 39.73 53400 -12.73 20250124 40950 13.80 20250110 62300 -25.20 20240527 33350 39.73 20240805 0.26 Y 241560 500 501 억 33631686 N N 36955 N 00 N
12 20250404 140933 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 45650 -2550 5 -5.29 8891891025 190361 90.31 47650 47950 45550 62600 33750 48200 46710.68 35.09 0 -4709 49566 48882 47516 46832 45466 49225 47175 501 14400 500 35660 50 1 95856065 43758 8.12 0.66 12 0.20 5620.00 69467.00 62300 20240527 -26.73 33350 20240805 36.88 53400 -14.51 20250124 40950 11.48 20250110 62300 -26.73 20240527 33350 36.88 20240805 0.26 Y 241560 500 501 억 33631686 N N 36955 N 00 N