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
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
20250411,160906,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11520,90,2,0.79,124806690,10940,78.19,11440,11590,11270,14850,8010,11430,11408.28,7.68,0,3577,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1272,5.80,0.43,12,0.10,1986.00,26581.00,14750,20240723,-21.90,10520,20241209,9.51,13350,-13.71,20250213,10530,9.40,20250409,14750,-21.90,20240723,10520,9.51,20241209,1.01,Y,210540,500,55 억,,847515,N,N,412,N,00,N
20250411,150915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11510,80,2,0.70,115770160,10155,72.58,11440,11590,11270,14850,8010,11430,11400.31,7.68,0,3592,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1271,5.80,0.43,12,0.09,1986.00,26581.00,14750,20240723,-21.97,10520,20241209,9.41,13350,-13.78,20250213,10530,9.31,20250409,14750,-21.97,20240723,10520,9.41,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250411,140913,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11500,70,2,0.61,104700890,9195,65.72,11440,11550,11270,14850,8010,11430,11386.72,7.68,0,3391,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1270,5.79,0.43,12,0.08,1986.00,26581.00,14750,20240723,-22.03,10520,20241209,9.32,13350,-13.86,20250213,10530,9.21,20250409,14750,-22.03,20240723,10520,9.32,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250411,130915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11430,0,3,0.00,58016100,5122,36.61,11440,11440,11270,14850,8010,11430,11326.84,7.68,0,2036,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1262,5.76,0.43,12,0.05,1986.00,26581.00,14750,20240723,-22.51,10520,20241209,8.65,13350,-14.38,20250213,10530,8.55,20250409,14750,-22.51,20240723,10520,8.65,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250411,120916,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11370,-60,5,-0.52,56255060,4968,35.51,11440,11440,11270,14850,8010,11430,11323.48,7.68,0,2029,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1255,5.73,0.43,12,0.04,1986.00,26581.00,14750,20240723,-22.92,10520,20241209,8.08,13350,-14.83,20250213,10530,7.98,20250409,14750,-22.92,20240723,10520,8.08,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250411,110915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11350,-80,5,-0.70,52334780,4623,33.04,11440,11440,11270,14850,8010,11430,11320.52,7.68,0,1835,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1253,5.72,0.43,12,0.04,1986.00,26581.00,14750,20240723,-23.05,10520,20241209,7.89,13350,-14.98,20250213,10530,7.79,20250409,14750,-23.05,20240723,10520,7.89,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250411,100917,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11290,-140,5,-1.22,34709980,3063,21.89,11440,11440,11290,14850,8010,11430,11332.02,7.68,0,1885,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1247,5.68,0.42,12,0.03,1986.00,26581.00,14750,20240723,-23.46,10520,20241209,7.32,13350,-15.43,20250213,10530,7.22,20250409,14750,-23.46,20240723,10520,7.32,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250411,090920,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11390,-40,5,-0.35,22875820,2019,14.43,11440,11440,11300,14850,8010,11430,11330.27,7.68,0,1608,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1258,5.74,0.43,12,0.02,1986.00,26581.00,14750,20240723,-22.78,10520,20241209,8.27,13350,-14.68,20250213,10530,8.17,20250409,14750,-22.78,20240723,10520,8.27,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250410,160910,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11430,300,2,2.70,159022330,13964,57.43,11370,11490,11130,14460,7800,11130,11388.02,7.68,0,859,11610,11370,10950,10710,10290,11490,10830,55,3330,500,8010,10,1,11041708,1262,5.76,0.43,12,0.13,1986.00,26581.00,14750,20240723,-22.51,10520,20241209,8.65,13350,-14.38,20250213,10530,8.55,20250409,14750,-22.51,20240723,10520,8.65,20241209,1.04,Y,210540,500,55 억,,847735,N,N,1515,N,00,N
20250410,150914,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11400,270,2,2.43,127522210,11198,46.06,11370,11490,11130,14460,7800,11130,11387.95,7.68,0,1057,11610,11370,10950,10710,10290,11490,10830,55,3330,500,8010,10,1,11041708,1259,5.74,0.43,12,0.10,1986.00,26581.00,14750,20240723,-22.71,10520,20241209,8.37,13350,-14.61,20250213,10530,8.26,20250409,14750,-22.71,20240723,10520,8.37,20241209,1.04,Y,210540,500,55 억,,847735,N,N,4054,N,00,N
20250410,140911,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11400,270,2,2.43,99196580,8713,35.84,11370,11490,11130,14460,7800,11130,11384.89,7.68,0,1097,11610,11370,10950,10710,10290,11490,10830,55,3330,500,8010,10,1,11041708,1259,5.74,0.43,12,0.08,1986.00,26581.00,14750,20240723,-22.71,10520,20241209,8.37,13350,-14.61,20250213,10530,8.26,20250409,14750,-22.71,20240723,10520,8.37,20241209,1.04,Y,210540,500,55 억,,847735,N,N,4054,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 160906 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11520 90 2 0.79 124806690 10940 78.19 11440 11590 11270 14850 8010 11430 11408.28 7.68 0 3577 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1272 5.80 0.43 12 0.10 1986.00 26581.00 14750 20240723 -21.90 10520 20241209 9.51 13350 -13.71 20250213 10530 9.40 20250409 14750 -21.90 20240723 10520 9.51 20241209 1.01 Y 210540 500 55 억 847515 N N 412 N 00 N
3 20250411 150915 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11510 80 2 0.70 115770160 10155 72.58 11440 11590 11270 14850 8010 11430 11400.31 7.68 0 3592 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1271 5.80 0.43 12 0.09 1986.00 26581.00 14750 20240723 -21.97 10520 20241209 9.41 13350 -13.78 20250213 10530 9.31 20250409 14750 -21.97 20240723 10520 9.41 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
4 20250411 140913 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11500 70 2 0.61 104700890 9195 65.72 11440 11550 11270 14850 8010 11430 11386.72 7.68 0 3391 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1270 5.79 0.43 12 0.08 1986.00 26581.00 14750 20240723 -22.03 10520 20241209 9.32 13350 -13.86 20250213 10530 9.21 20250409 14750 -22.03 20240723 10520 9.32 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
5 20250411 130915 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11430 0 3 0.00 58016100 5122 36.61 11440 11440 11270 14850 8010 11430 11326.84 7.68 0 2036 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1262 5.76 0.43 12 0.05 1986.00 26581.00 14750 20240723 -22.51 10520 20241209 8.65 13350 -14.38 20250213 10530 8.55 20250409 14750 -22.51 20240723 10520 8.65 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
6 20250411 120916 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11370 -60 5 -0.52 56255060 4968 35.51 11440 11440 11270 14850 8010 11430 11323.48 7.68 0 2029 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1255 5.73 0.43 12 0.04 1986.00 26581.00 14750 20240723 -22.92 10520 20241209 8.08 13350 -14.83 20250213 10530 7.98 20250409 14750 -22.92 20240723 10520 8.08 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
7 20250411 110915 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11350 -80 5 -0.70 52334780 4623 33.04 11440 11440 11270 14850 8010 11430 11320.52 7.68 0 1835 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1253 5.72 0.43 12 0.04 1986.00 26581.00 14750 20240723 -23.05 10520 20241209 7.89 13350 -14.98 20250213 10530 7.79 20250409 14750 -23.05 20240723 10520 7.89 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
8 20250411 100917 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11290 -140 5 -1.22 34709980 3063 21.89 11440 11440 11290 14850 8010 11430 11332.02 7.68 0 1885 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1247 5.68 0.42 12 0.03 1986.00 26581.00 14750 20240723 -23.46 10520 20241209 7.32 13350 -15.43 20250213 10530 7.22 20250409 14750 -23.46 20240723 10520 7.32 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
9 20250411 090920 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11390 -40 5 -0.35 22875820 2019 14.43 11440 11440 11300 14850 8010 11430 11330.27 7.68 0 1608 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1258 5.74 0.43 12 0.02 1986.00 26581.00 14750 20240723 -22.78 10520 20241209 8.27 13350 -14.68 20250213 10530 8.17 20250409 14750 -22.78 20240723 10520 8.27 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
10 20250410 160910 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11430 300 2 2.70 159022330 13964 57.43 11370 11490 11130 14460 7800 11130 11388.02 7.68 0 859 11610 11370 10950 10710 10290 11490 10830 55 3330 500 8010 10 1 11041708 1262 5.76 0.43 12 0.13 1986.00 26581.00 14750 20240723 -22.51 10520 20241209 8.65 13350 -14.38 20250213 10530 8.55 20250409 14750 -22.51 20240723 10520 8.65 20241209 1.04 Y 210540 500 55 억 847735 N N 1515 N 00 N
11 20250410 150914 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11400 270 2 2.43 127522210 11198 46.06 11370 11490 11130 14460 7800 11130 11387.95 7.68 0 1057 11610 11370 10950 10710 10290 11490 10830 55 3330 500 8010 10 1 11041708 1259 5.74 0.43 12 0.10 1986.00 26581.00 14750 20240723 -22.71 10520 20241209 8.37 13350 -14.61 20250213 10530 8.26 20250409 14750 -22.71 20240723 10520 8.37 20241209 1.04 Y 210540 500 55 억 847735 N N 4054 N 00 N
12 20250410 140911 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11400 270 2 2.43 99196580 8713 35.84 11370 11490 11130 14460 7800 11130 11384.89 7.68 0 1097 11610 11370 10950 10710 10290 11490 10830 55 3330 500 8010 10 1 11041708 1259 5.74 0.43 12 0.08 1986.00 26581.00 14750 20240723 -22.71 10520 20241209 8.37 13350 -14.61 20250213 10530 8.26 20250409 14750 -22.71 20240723 10520 8.37 20241209 1.04 Y 210540 500 55 억 847735 N N 4054 N 00 N