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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
077970/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
20250411,160616,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21550,1200,2,5.90,9605703775,445500,271.56,21150,22200,21000,26450,14250,20350,21561.63,1.93,0,-23372,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4958,21.90,2.15,12,1.94,984.00,10005.00,31650,20250218,-31.91,12310,20240411,75.06,31650,-31.91,20250218,18310,17.70,20250407,31650,-31.91,20250218,12310,75.06,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,19021,N,00,N
20250411,150622,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21550,1200,2,5.90,9392220325,435596,265.52,21150,22200,21000,26450,14250,20350,21561.77,1.93,0,-25300,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4958,21.90,2.15,12,1.89,984.00,10005.00,31650,20250218,-31.91,12310,20240411,75.06,31650,-31.91,20250218,18310,17.70,20250407,31650,-31.91,20250218,12310,75.06,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250411,140621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21350,1000,2,4.91,8325053725,386097,235.35,21150,22200,21000,26450,14250,20350,21562.08,1.93,0,-25146,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4912,21.70,2.13,12,1.68,984.00,10005.00,31650,20250218,-32.54,12310,20240411,73.44,31650,-32.54,20250218,18310,16.60,20250407,31650,-32.54,20250218,12310,73.44,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250411,130622,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21300,950,2,4.67,7880775900,365239,222.64,21150,22200,21000,26450,14250,20350,21577.04,1.93,0,-30115,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4901,21.65,2.13,12,1.59,984.00,10005.00,31650,20250218,-32.70,12310,20240411,73.03,31650,-32.70,20250218,18310,16.33,20250407,31650,-32.70,20250218,12310,73.03,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250411,120623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21250,900,2,4.42,7344001075,340012,207.26,21150,22200,21000,26450,14250,20350,21599.24,1.93,0,-37604,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4889,21.60,2.12,12,1.48,984.00,10005.00,31650,20250218,-32.86,12310,20240411,72.62,31650,-32.86,20250218,18310,16.06,20250407,31650,-32.86,20250218,12310,72.62,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250411,110622,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21250,900,2,4.42,6824310350,315650,192.41,21150,22200,21000,26450,14250,20350,21619.86,1.93,0,-33257,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4889,21.60,2.12,12,1.37,984.00,10005.00,31650,20250218,-32.86,12310,20240411,72.62,31650,-32.86,20250218,18310,16.06,20250407,31650,-32.86,20250218,12310,72.62,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250411,100623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21150,800,2,3.93,5894414125,271824,165.69,21150,22200,21000,26450,14250,20350,21684.67,1.93,0,-29364,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4866,21.49,2.11,12,1.18,984.00,10005.00,31650,20250218,-33.18,12310,20240411,71.81,31650,-33.18,20250218,18310,15.51,20250407,31650,-33.18,20250218,12310,71.81,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250411,090626,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21500,1150,2,5.65,1071765750,50296,30.66,21150,21600,21000,26450,14250,20350,21309.16,1.93,0,3417,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4947,21.85,2.15,12,0.22,984.00,10005.00,31650,20250218,-32.07,12310,20240411,74.65,31650,-32.07,20250218,18310,17.42,20250407,31650,-32.07,20250218,12310,74.65,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250410,160619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20350,1260,2,6.60,3319580810,164051,108.71,20300,20550,19900,24800,13370,19090,20235.02,1.93,0,-6931,20496,19792,19196,18492,17896,19495,18195,575,5710,2500,13740,50,1,23008904,4682,20.68,2.03,12,0.71,984.00,10005.00,31650,20250218,-35.70,12310,20240411,65.31,31650,-35.70,20250218,18310,11.14,20250407,31650,-35.70,20250218,12310,65.31,20240411,1.49,Y,077970,2500,575 억,,444324,N,N,4494,N,00,N
20250410,150621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20400,1310,2,6.86,3116107460,154037,102.08,20300,20550,19900,24800,13370,19090,20229.60,1.93,0,-9058,20496,19792,19196,18492,17896,19495,18195,575,5710,2500,13740,50,1,23008904,4694,20.73,2.04,12,0.67,984.00,10005.00,31650,20250218,-35.55,12310,20240411,65.72,31650,-35.55,20250218,18310,11.41,20250407,31650,-35.55,20250218,12310,65.72,20240411,1.49,Y,077970,2500,575 억,,444324,N,N,10788,N,00,N
20250410,140620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20350,1260,2,6.60,2835256360,140253,92.94,20300,20550,19900,24800,13370,19090,20215.30,1.93,0,-14409,20496,19792,19196,18492,17896,19495,18195,575,5710,2500,13740,50,1,23008904,4682,20.68,2.03,12,0.61,984.00,10005.00,31650,20250218,-35.70,12310,20240411,65.31,31650,-35.70,20250218,18310,11.14,20250407,31650,-35.70,20250218,12310,65.31,20240411,1.49,Y,077970,2500,575 억,,444324,N,N,10788,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 20250411 160616 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21550 1200 2 5.90 9605703775 445500 271.56 21150 22200 21000 26450 14250 20350 21561.63 1.93 0 -23372 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4958 21.90 2.15 12 1.94 984.00 10005.00 31650 20250218 -31.91 12310 20240411 75.06 31650 -31.91 20250218 18310 17.70 20250407 31650 -31.91 20250218 12310 75.06 20240411 1.43 Y 077970 2500 575 억 445018 N N 19021 N 00 N
3 20250411 150622 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21550 1200 2 5.90 9392220325 435596 265.52 21150 22200 21000 26450 14250 20350 21561.77 1.93 0 -25300 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4958 21.90 2.15 12 1.89 984.00 10005.00 31650 20250218 -31.91 12310 20240411 75.06 31650 -31.91 20250218 18310 17.70 20250407 31650 -31.91 20250218 12310 75.06 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
4 20250411 140621 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21350 1000 2 4.91 8325053725 386097 235.35 21150 22200 21000 26450 14250 20350 21562.08 1.93 0 -25146 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4912 21.70 2.13 12 1.68 984.00 10005.00 31650 20250218 -32.54 12310 20240411 73.44 31650 -32.54 20250218 18310 16.60 20250407 31650 -32.54 20250218 12310 73.44 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
5 20250411 130622 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21300 950 2 4.67 7880775900 365239 222.64 21150 22200 21000 26450 14250 20350 21577.04 1.93 0 -30115 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4901 21.65 2.13 12 1.59 984.00 10005.00 31650 20250218 -32.70 12310 20240411 73.03 31650 -32.70 20250218 18310 16.33 20250407 31650 -32.70 20250218 12310 73.03 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
6 20250411 120623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21250 900 2 4.42 7344001075 340012 207.26 21150 22200 21000 26450 14250 20350 21599.24 1.93 0 -37604 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4889 21.60 2.12 12 1.48 984.00 10005.00 31650 20250218 -32.86 12310 20240411 72.62 31650 -32.86 20250218 18310 16.06 20250407 31650 -32.86 20250218 12310 72.62 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
7 20250411 110622 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21250 900 2 4.42 6824310350 315650 192.41 21150 22200 21000 26450 14250 20350 21619.86 1.93 0 -33257 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4889 21.60 2.12 12 1.37 984.00 10005.00 31650 20250218 -32.86 12310 20240411 72.62 31650 -32.86 20250218 18310 16.06 20250407 31650 -32.86 20250218 12310 72.62 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
8 20250411 100623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21150 800 2 3.93 5894414125 271824 165.69 21150 22200 21000 26450 14250 20350 21684.67 1.93 0 -29364 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4866 21.49 2.11 12 1.18 984.00 10005.00 31650 20250218 -33.18 12310 20240411 71.81 31650 -33.18 20250218 18310 15.51 20250407 31650 -33.18 20250218 12310 71.81 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
9 20250411 090626 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21500 1150 2 5.65 1071765750 50296 30.66 21150 21600 21000 26450 14250 20350 21309.16 1.93 0 3417 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4947 21.85 2.15 12 0.22 984.00 10005.00 31650 20250218 -32.07 12310 20240411 74.65 31650 -32.07 20250218 18310 17.42 20250407 31650 -32.07 20250218 12310 74.65 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
10 20250410 160619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20350 1260 2 6.60 3319580810 164051 108.71 20300 20550 19900 24800 13370 19090 20235.02 1.93 0 -6931 20496 19792 19196 18492 17896 19495 18195 575 5710 2500 13740 50 1 23008904 4682 20.68 2.03 12 0.71 984.00 10005.00 31650 20250218 -35.70 12310 20240411 65.31 31650 -35.70 20250218 18310 11.14 20250407 31650 -35.70 20250218 12310 65.31 20240411 1.49 Y 077970 2500 575 억 444324 N N 4494 N 00 N
11 20250410 150621 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20400 1310 2 6.86 3116107460 154037 102.08 20300 20550 19900 24800 13370 19090 20229.60 1.93 0 -9058 20496 19792 19196 18492 17896 19495 18195 575 5710 2500 13740 50 1 23008904 4694 20.73 2.04 12 0.67 984.00 10005.00 31650 20250218 -35.55 12310 20240411 65.72 31650 -35.55 20250218 18310 11.41 20250407 31650 -35.55 20250218 12310 65.72 20240411 1.49 Y 077970 2500 575 억 444324 N N 10788 N 00 N
12 20250410 140620 55 60.00 KOSPI 기계·장비 N N N Y 60 N 20350 1260 2 6.60 2835256360 140253 92.94 20300 20550 19900 24800 13370 19090 20215.30 1.93 0 -14409 20496 19792 19196 18492 17896 19495 18195 575 5710 2500 13740 50 1 23008904 4682 20.68 2.03 12 0.61 984.00 10005.00 31650 20250218 -35.70 12310 20240411 65.31 31650 -35.70 20250218 18310 11.14 20250407 31650 -35.70 20250218 12310 65.31 20240411 1.49 Y 077970 2500 575 억 444324 N N 10788 N 00 N