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
079900/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
20250411,160623,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42200,2150,2,5.37,8357211800,201605,190.47,39500,42450,39050,52000,28050,40050,41452.32,1.48,0,-12217,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6158,20.45,4.07,12,1.38,2064.00,10372.00,71900,20250213,-41.31,14500,20241002,191.03,71900,-41.31,20250213,34200,23.39,20250110,71900,-41.31,20250213,14500,191.03,20241002,2.36,Y,079900,500,87 억,,215813,N,N,13675,N,00,N
20250411,150628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41950,1900,2,4.74,7703974500,186075,175.80,39500,42450,39050,52000,28050,40050,41402.54,1.48,0,-9712,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6122,20.32,4.04,12,1.28,2064.00,10372.00,71900,20250213,-41.66,14500,20241002,189.31,71900,-41.66,20250213,34200,22.66,20250110,71900,-41.66,20250213,14500,189.31,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250411,140627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41650,1600,2,4.00,6948853175,168010,158.73,39500,42450,39050,52000,28050,40050,41359.77,1.48,0,-9027,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6078,20.18,4.02,12,1.15,2064.00,10372.00,71900,20250213,-42.07,14500,20241002,187.24,71900,-42.07,20250213,34200,21.78,20250110,71900,-42.07,20250213,14500,187.24,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250411,130629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41700,1650,2,4.12,6342510200,153421,144.95,39500,42450,39050,52000,28050,40050,41340.58,1.48,0,-4066,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6085,20.20,4.02,12,1.05,2064.00,10372.00,71900,20250213,-42.00,14500,20241002,187.59,71900,-42.00,20250213,34200,21.93,20250110,71900,-42.00,20250213,14500,187.59,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250411,120629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41950,1900,2,4.74,5671973750,137419,129.83,39500,42450,39050,52000,28050,40050,41275.05,1.48,0,-216,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6122,20.32,4.04,12,0.94,2064.00,10372.00,71900,20250213,-41.66,14500,20241002,189.31,71900,-41.66,20250213,34200,22.66,20250110,71900,-41.66,20250213,14500,189.31,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250411,110628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42050,2000,2,4.99,3534939650,86585,81.80,39500,42050,39050,52000,28050,40050,40826.25,1.48,0,4596,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6136,20.37,4.05,12,0.59,2064.00,10372.00,71900,20250213,-41.52,14500,20241002,190.00,71900,-41.52,20250213,34200,22.95,20250110,71900,-41.52,20250213,14500,190.00,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250411,100629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40650,600,2,1.50,1888306275,46707,44.13,39500,40950,39050,52000,28050,40050,40428.78,1.48,0,3814,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,5932,19.69,3.92,12,0.32,2064.00,10372.00,71900,20250213,-43.46,14500,20241002,180.34,71900,-43.46,20250213,34200,18.86,20250110,71900,-43.46,20250213,14500,180.34,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250411,090633,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,39950,-100,5,-0.25,223074800,5627,5.32,39500,40050,39050,52000,28050,40050,39643.50,1.48,0,3042,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,5830,19.36,3.85,12,0.04,2064.00,10372.00,71900,20250213,-44.44,14500,20241002,175.52,71900,-44.44,20250213,34200,16.81,20250110,71900,-44.44,20250213,14500,175.52,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250410,160625,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40050,2850,2,7.66,4189401700,105847,144.18,39050,40400,38450,48350,26050,37200,39579.46,1.32,0,18292,39066,38132,37416,36482,35766,37775,36125,88,11150,500,23060,50,1,14592545,5844,19.40,3.86,12,0.73,2064.00,10372.00,71900,20250213,-44.30,14500,20241002,176.21,71900,-44.30,20250213,34200,17.11,20250110,71900,-44.30,20250213,14500,176.21,20241002,2.48,Y,079900,500,87 억,,193297,N,N,5522,N,00,N
20250410,150628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40100,2900,2,7.80,3879446425,98103,133.63,39050,40400,38450,48350,26050,37200,39544.63,1.32,0,19220,39066,38132,37416,36482,35766,37775,36125,88,11150,500,23060,50,1,14592545,5852,19.43,3.87,12,0.67,2064.00,10372.00,71900,20250213,-44.23,14500,20241002,176.55,71900,-44.23,20250213,34200,17.25,20250110,71900,-44.23,20250213,14500,176.55,20241002,2.48,Y,079900,500,87 억,,193297,N,N,2191,N,00,N
20250410,140626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40200,3000,2,8.06,3455459750,87518,119.21,39050,40400,38450,48350,26050,37200,39482.85,1.32,0,19628,39066,38132,37416,36482,35766,37775,36125,88,11150,500,23060,50,1,14592545,5866,19.48,3.88,12,0.60,2064.00,10372.00,71900,20250213,-44.09,14500,20241002,177.24,71900,-44.09,20250213,34200,17.54,20250110,71900,-44.09,20250213,14500,177.24,20241002,2.48,Y,079900,500,87 억,,193297,N,N,2191,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 160623 57 100.00 KOSPI 기계·장비 N N N N N 42200 2150 2 5.37 8357211800 201605 190.47 39500 42450 39050 52000 28050 40050 41452.32 1.48 0 -12217 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6158 20.45 4.07 12 1.38 2064.00 10372.00 71900 20250213 -41.31 14500 20241002 191.03 71900 -41.31 20250213 34200 23.39 20250110 71900 -41.31 20250213 14500 191.03 20241002 2.36 Y 079900 500 87 억 215813 N N 13675 N 00 N
3 20250411 150628 57 100.00 KOSPI 기계·장비 N N N N N 41950 1900 2 4.74 7703974500 186075 175.80 39500 42450 39050 52000 28050 40050 41402.54 1.48 0 -9712 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6122 20.32 4.04 12 1.28 2064.00 10372.00 71900 20250213 -41.66 14500 20241002 189.31 71900 -41.66 20250213 34200 22.66 20250110 71900 -41.66 20250213 14500 189.31 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
4 20250411 140627 57 100.00 KOSPI 기계·장비 N N N N N 41650 1600 2 4.00 6948853175 168010 158.73 39500 42450 39050 52000 28050 40050 41359.77 1.48 0 -9027 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6078 20.18 4.02 12 1.15 2064.00 10372.00 71900 20250213 -42.07 14500 20241002 187.24 71900 -42.07 20250213 34200 21.78 20250110 71900 -42.07 20250213 14500 187.24 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
5 20250411 130629 57 100.00 KOSPI 기계·장비 N N N N N 41700 1650 2 4.12 6342510200 153421 144.95 39500 42450 39050 52000 28050 40050 41340.58 1.48 0 -4066 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6085 20.20 4.02 12 1.05 2064.00 10372.00 71900 20250213 -42.00 14500 20241002 187.59 71900 -42.00 20250213 34200 21.93 20250110 71900 -42.00 20250213 14500 187.59 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
6 20250411 120629 57 100.00 KOSPI 기계·장비 N N N N N 41950 1900 2 4.74 5671973750 137419 129.83 39500 42450 39050 52000 28050 40050 41275.05 1.48 0 -216 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6122 20.32 4.04 12 0.94 2064.00 10372.00 71900 20250213 -41.66 14500 20241002 189.31 71900 -41.66 20250213 34200 22.66 20250110 71900 -41.66 20250213 14500 189.31 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
7 20250411 110628 57 100.00 KOSPI 기계·장비 N N N N N 42050 2000 2 4.99 3534939650 86585 81.80 39500 42050 39050 52000 28050 40050 40826.25 1.48 0 4596 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6136 20.37 4.05 12 0.59 2064.00 10372.00 71900 20250213 -41.52 14500 20241002 190.00 71900 -41.52 20250213 34200 22.95 20250110 71900 -41.52 20250213 14500 190.00 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
8 20250411 100629 57 100.00 KOSPI 기계·장비 N N N N N 40650 600 2 1.50 1888306275 46707 44.13 39500 40950 39050 52000 28050 40050 40428.78 1.48 0 3814 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 5932 19.69 3.92 12 0.32 2064.00 10372.00 71900 20250213 -43.46 14500 20241002 180.34 71900 -43.46 20250213 34200 18.86 20250110 71900 -43.46 20250213 14500 180.34 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
9 20250411 090633 57 100.00 KOSPI 기계·장비 N N N N N 39950 -100 5 -0.25 223074800 5627 5.32 39500 40050 39050 52000 28050 40050 39643.50 1.48 0 3042 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 5830 19.36 3.85 12 0.04 2064.00 10372.00 71900 20250213 -44.44 14500 20241002 175.52 71900 -44.44 20250213 34200 16.81 20250110 71900 -44.44 20250213 14500 175.52 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
10 20250410 160625 57 100.00 KOSPI 기계·장비 N N N N N 40050 2850 2 7.66 4189401700 105847 144.18 39050 40400 38450 48350 26050 37200 39579.46 1.32 0 18292 39066 38132 37416 36482 35766 37775 36125 88 11150 500 23060 50 1 14592545 5844 19.40 3.86 12 0.73 2064.00 10372.00 71900 20250213 -44.30 14500 20241002 176.21 71900 -44.30 20250213 34200 17.11 20250110 71900 -44.30 20250213 14500 176.21 20241002 2.48 Y 079900 500 87 억 193297 N N 5522 N 00 N
11 20250410 150628 57 100.00 KOSPI 기계·장비 N N N N N 40100 2900 2 7.80 3879446425 98103 133.63 39050 40400 38450 48350 26050 37200 39544.63 1.32 0 19220 39066 38132 37416 36482 35766 37775 36125 88 11150 500 23060 50 1 14592545 5852 19.43 3.87 12 0.67 2064.00 10372.00 71900 20250213 -44.23 14500 20241002 176.55 71900 -44.23 20250213 34200 17.25 20250110 71900 -44.23 20250213 14500 176.55 20241002 2.48 Y 079900 500 87 억 193297 N N 2191 N 00 N
12 20250410 140626 57 100.00 KOSPI 기계·장비 N N N N N 40200 3000 2 8.06 3455459750 87518 119.21 39050 40400 38450 48350 26050 37200 39482.85 1.32 0 19628 39066 38132 37416 36482 35766 37775 36125 88 11150 500 23060 50 1 14592545 5866 19.48 3.88 12 0.60 2064.00 10372.00 71900 20250213 -44.09 14500 20241002 177.24 71900 -44.09 20250213 34200 17.54 20250110 71900 -44.09 20250213 14500 177.24 20241002 2.48 Y 079900 500 87 억 193297 N N 2191 N 00 N