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
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
20250411,160943,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43750,-250,5,-0.57,5967652275,136961,45.41,42800,43850,42800,57200,30800,44000,43571.88,35.19,0,17184,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41937,7.78,0.63,12,0.14,5620.00,69467.00,62300,20240527,-29.78,33350,20240805,31.18,53400,-18.07,20250124,40800,7.23,20250409,62300,-29.78,20240527,33350,31.18,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,15424,N,00,N
20250411,150952,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43700,-300,5,-0.68,4840170850,111177,36.86,42800,43850,42800,57200,30800,44000,43535.72,35.19,0,11806,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41889,7.78,0.63,12,0.12,5620.00,69467.00,62300,20240527,-29.86,33350,20240805,31.03,53400,-18.16,20250124,40800,7.11,20250409,62300,-29.86,20240527,33350,31.03,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250411,140950,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43650,-350,5,-0.80,3869731575,88957,29.50,42800,43850,42800,57200,30800,44000,43501.15,35.19,0,10258,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41841,7.77,0.63,12,0.09,5620.00,69467.00,62300,20240527,-29.94,33350,20240805,30.88,53400,-18.26,20250124,40800,6.99,20250409,62300,-29.94,20240527,33350,30.88,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250411,130952,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43800,-200,5,-0.45,3198838400,73628,24.41,42800,43850,42800,57200,30800,44000,43445.95,35.19,0,9145,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41985,7.79,0.63,12,0.08,5620.00,69467.00,62300,20240527,-29.70,33350,20240805,31.33,53400,-17.98,20250124,40800,7.35,20250409,62300,-29.70,20240527,33350,31.33,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250411,120953,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43650,-350,5,-0.80,2682506150,61795,20.49,42800,43800,42800,57200,30800,44000,43409.76,35.19,0,7422,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41841,7.77,0.63,12,0.06,5620.00,69467.00,62300,20240527,-29.94,33350,20240805,30.88,53400,-18.26,20250124,40800,6.99,20250409,62300,-29.94,20240527,33350,30.88,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250411,110952,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43450,-550,5,-1.25,2109103950,48635,16.13,42800,43800,42800,57200,30800,44000,43365.97,35.19,0,6360,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41649,7.73,0.63,12,0.05,5620.00,69467.00,62300,20240527,-30.26,33350,20240805,30.28,53400,-18.63,20250124,40800,6.50,20250409,62300,-30.26,20240527,33350,30.28,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250411,100955,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43450,-550,5,-1.25,1453503650,33533,11.12,42800,43800,42800,57200,30800,44000,43345.47,35.19,0,4858,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41649,7.73,0.63,12,0.03,5620.00,69467.00,62300,20240527,-30.26,33350,20240805,30.28,53400,-18.63,20250124,40800,6.50,20250409,62300,-30.26,20240527,33350,30.28,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250411,090958,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43650,-350,5,-0.80,358484150,8319,2.76,42800,43650,42800,57200,30800,44000,43092.22,35.19,0,2231,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41841,7.77,0.63,12,0.01,5620.00,69467.00,62300,20240527,-29.94,33350,20240805,30.88,53400,-18.26,20250124,40800,6.99,20250409,62300,-29.94,20240527,33350,30.88,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250410,160947,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,44000,3000,2,7.32,13137853625,301590,78.71,43100,44000,42700,53300,28700,41000,43561.79,35.18,0,58387,43666,42332,41566,40232,39466,41950,39850,501,12300,500,30340,50,1,95856065,42177,7.83,0.63,12,0.31,5620.00,69467.00,62300,20240527,-29.37,33350,20240805,31.93,53400,-17.60,20250124,40800,7.84,20250409,62300,-29.37,20240527,33350,31.93,20240805,0.25,Y,241560,500,501 억,,33725517,N,N,24619,N,00,N
20250410,150951,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43600,2600,2,6.34,8826500000,203477,53.10,43100,43650,42700,53300,28700,41000,43378.37,35.18,0,8472,43666,42332,41566,40232,39466,41950,39850,501,12300,500,30340,50,1,95856065,41793,7.76,0.63,12,0.21,5620.00,69467.00,62300,20240527,-30.02,33350,20240805,30.73,53400,-18.35,20250124,40800,6.86,20250409,62300,-30.02,20240527,33350,30.73,20240805,0.25,Y,241560,500,501 억,,33725517,N,N,31934,N,00,N
20250410,140948,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43550,2550,2,6.22,7042404400,162483,42.40,43100,43650,42700,53300,28700,41000,43342.41,35.18,0,3133,43666,42332,41566,40232,39466,41950,39850,501,12300,500,30340,50,1,95856065,41745,7.75,0.63,12,0.17,5620.00,69467.00,62300,20240527,-30.10,33350,20240805,30.58,53400,-18.45,20250124,40800,6.74,20250409,62300,-30.10,20240527,33350,30.58,20240805,0.25,Y,241560,500,501 억,,33725517,N,N,31934,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 160943 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43750 -250 5 -0.57 5967652275 136961 45.41 42800 43850 42800 57200 30800 44000 43571.88 35.19 0 17184 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41937 7.78 0.63 12 0.14 5620.00 69467.00 62300 20240527 -29.78 33350 20240805 31.18 53400 -18.07 20250124 40800 7.23 20250409 62300 -29.78 20240527 33350 31.18 20240805 0.24 Y 241560 500 501 억 33730127 N N 15424 N 00 N
3 20250411 150952 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43700 -300 5 -0.68 4840170850 111177 36.86 42800 43850 42800 57200 30800 44000 43535.72 35.19 0 11806 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41889 7.78 0.63 12 0.12 5620.00 69467.00 62300 20240527 -29.86 33350 20240805 31.03 53400 -18.16 20250124 40800 7.11 20250409 62300 -29.86 20240527 33350 31.03 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
4 20250411 140950 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43650 -350 5 -0.80 3869731575 88957 29.50 42800 43850 42800 57200 30800 44000 43501.15 35.19 0 10258 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41841 7.77 0.63 12 0.09 5620.00 69467.00 62300 20240527 -29.94 33350 20240805 30.88 53400 -18.26 20250124 40800 6.99 20250409 62300 -29.94 20240527 33350 30.88 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
5 20250411 130952 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43800 -200 5 -0.45 3198838400 73628 24.41 42800 43850 42800 57200 30800 44000 43445.95 35.19 0 9145 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41985 7.79 0.63 12 0.08 5620.00 69467.00 62300 20240527 -29.70 33350 20240805 31.33 53400 -17.98 20250124 40800 7.35 20250409 62300 -29.70 20240527 33350 31.33 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
6 20250411 120953 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43650 -350 5 -0.80 2682506150 61795 20.49 42800 43800 42800 57200 30800 44000 43409.76 35.19 0 7422 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41841 7.77 0.63 12 0.06 5620.00 69467.00 62300 20240527 -29.94 33350 20240805 30.88 53400 -18.26 20250124 40800 6.99 20250409 62300 -29.94 20240527 33350 30.88 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
7 20250411 110952 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43450 -550 5 -1.25 2109103950 48635 16.13 42800 43800 42800 57200 30800 44000 43365.97 35.19 0 6360 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41649 7.73 0.63 12 0.05 5620.00 69467.00 62300 20240527 -30.26 33350 20240805 30.28 53400 -18.63 20250124 40800 6.50 20250409 62300 -30.26 20240527 33350 30.28 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
8 20250411 100955 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43450 -550 5 -1.25 1453503650 33533 11.12 42800 43800 42800 57200 30800 44000 43345.47 35.19 0 4858 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41649 7.73 0.63 12 0.03 5620.00 69467.00 62300 20240527 -30.26 33350 20240805 30.28 53400 -18.63 20250124 40800 6.50 20250409 62300 -30.26 20240527 33350 30.28 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
9 20250411 090958 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43650 -350 5 -0.80 358484150 8319 2.76 42800 43650 42800 57200 30800 44000 43092.22 35.19 0 2231 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41841 7.77 0.63 12 0.01 5620.00 69467.00 62300 20240527 -29.94 33350 20240805 30.88 53400 -18.26 20250124 40800 6.99 20250409 62300 -29.94 20240527 33350 30.88 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
10 20250410 160947 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 44000 3000 2 7.32 13137853625 301590 78.71 43100 44000 42700 53300 28700 41000 43561.79 35.18 0 58387 43666 42332 41566 40232 39466 41950 39850 501 12300 500 30340 50 1 95856065 42177 7.83 0.63 12 0.31 5620.00 69467.00 62300 20240527 -29.37 33350 20240805 31.93 53400 -17.60 20250124 40800 7.84 20250409 62300 -29.37 20240527 33350 31.93 20240805 0.25 Y 241560 500 501 억 33725517 N N 24619 N 00 N
11 20250410 150951 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43600 2600 2 6.34 8826500000 203477 53.10 43100 43650 42700 53300 28700 41000 43378.37 35.18 0 8472 43666 42332 41566 40232 39466 41950 39850 501 12300 500 30340 50 1 95856065 41793 7.76 0.63 12 0.21 5620.00 69467.00 62300 20240527 -30.02 33350 20240805 30.73 53400 -18.35 20250124 40800 6.86 20250409 62300 -30.02 20240527 33350 30.73 20240805 0.25 Y 241560 500 501 억 33725517 N N 31934 N 00 N
12 20250410 140948 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43550 2550 2 6.22 7042404400 162483 42.40 43100 43650 42700 53300 28700 41000 43342.41 35.18 0 3133 43666 42332 41566 40232 39466 41950 39850 501 12300 500 30340 50 1 95856065 41745 7.75 0.63 12 0.17 5620.00 69467.00 62300 20240527 -30.10 33350 20240805 30.58 53400 -18.45 20250124 40800 6.74 20250409 62300 -30.10 20240527 33350 30.58 20240805 0.25 Y 241560 500 501 억 33725517 N N 31934 N 00 N