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
484870/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
20250411,161258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,88000,4800,2,5.77,5165302000,60430,78.58,83100,88000,81900,108100,58300,83200,85462.69,4.61,0,13046,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,8055,26.19,4.87,12,0.66,3360.00,18067.00,91200,20250324,-3.51,41600,20241230,111.54,91200,-3.51,20250324,43100,104.18,20250102,91200,-3.51,20250324,41600,111.54,20241230,0.25,Y,484870,100,9 억,,421851,N,N,2024,N,00,N
20250411,151310,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,87600,4400,2,5.29,4702552150,55162,71.73,83100,87900,81900,108100,58300,83200,85249.85,4.61,0,13676,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,8019,26.07,4.85,12,0.60,3360.00,18067.00,91200,20250324,-3.95,41600,20241230,110.58,91200,-3.95,20250324,43100,103.25,20250102,91200,-3.95,20250324,41600,110.58,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250411,141308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85900,2700,2,3.25,2903052350,34501,44.86,83100,86000,81900,108100,58300,83200,84144.01,4.61,0,9294,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,7863,25.57,4.75,12,0.38,3360.00,18067.00,91200,20250324,-5.81,41600,20241230,106.49,91200,-5.81,20250324,43100,99.30,20250102,91200,-5.81,20250324,41600,106.49,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250411,131310,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,84000,800,2,0.96,1649737150,19733,25.66,83100,84800,81900,108100,58300,83200,83602.96,4.61,0,-508,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,7689,25.00,4.65,12,0.22,3360.00,18067.00,91200,20250324,-7.89,41600,20241230,101.92,91200,-7.89,20250324,43100,94.90,20250102,91200,-7.89,20250324,41600,101.92,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250411,121311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,84300,1100,2,1.32,1448590450,17342,22.55,83100,84800,81900,108100,58300,83200,83530.76,4.61,0,-313,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,7717,25.09,4.67,12,0.19,3360.00,18067.00,91200,20250324,-7.57,41600,20241230,102.64,91200,-7.57,20250324,43100,95.59,20250102,91200,-7.57,20250324,41600,102.64,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250411,111313,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,84100,900,2,1.08,1109470150,13308,17.31,83100,84800,81900,108100,58300,83200,83368.66,4.61,0,-91,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,7698,25.03,4.65,12,0.15,3360.00,18067.00,91200,20250324,-7.79,41600,20241230,102.16,91200,-7.79,20250324,43100,95.13,20250102,91200,-7.79,20250324,41600,102.16,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250411,101314,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,84100,900,2,1.08,810422950,9756,12.69,83100,84800,81900,108100,58300,83200,83069.18,4.61,0,275,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,7698,25.03,4.65,12,0.11,3360.00,18067.00,91200,20250324,-7.79,41600,20241230,102.16,91200,-7.79,20250324,43100,95.13,20250102,91200,-7.79,20250324,41600,102.16,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250411,091317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82000,-1200,5,-1.44,251260400,3044,3.96,83100,83200,82000,108100,58300,83200,82542.84,4.61,0,1151,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,7506,24.40,4.54,12,0.03,3360.00,18067.00,91200,20250324,-10.09,41600,20241230,97.12,91200,-10.09,20250324,43100,90.26,20250102,91200,-10.09,20250324,41600,97.12,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250410,161303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,83200,6400,2,8.33,6284234900,76901,154.64,80200,83400,78100,99800,53800,76800,81718.31,4.56,0,-186,80866,78832,77266,75232,73666,78050,74450,9,23000,100,56830,100,1,9153900,7616,24.76,4.61,12,0.84,3360.00,18067.00,91200,20250324,-8.77,41600,20241230,100.00,91200,-8.77,20250324,43100,93.04,20250102,91200,-8.77,20250324,41600,100.00,20241230,0.29,Y,484870,100,9 억,,417225,N,N,640,N,00,N
20250410,151310,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,83400,6600,2,8.59,6113729800,74852,150.52,80200,83400,78100,99800,53800,76800,81677.57,4.56,0,198,80866,78832,77266,75232,73666,78050,74450,9,23000,100,56830,100,1,9153900,7634,24.82,4.62,12,0.82,3360.00,18067.00,91200,20250324,-8.55,41600,20241230,100.48,91200,-8.55,20250324,43100,93.50,20250102,91200,-8.55,20250324,41600,100.48,20241230,0.29,Y,484870,100,9 억,,417225,N,N,2368,N,00,N
20250410,141305,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82800,6000,2,7.81,5189213700,63719,128.14,80200,83000,78100,99800,53800,76800,81439.03,4.56,0,2396,80866,78832,77266,75232,73666,78050,74450,9,23000,100,56830,100,1,9153900,7579,24.64,4.58,12,0.70,3360.00,18067.00,91200,20250324,-9.21,41600,20241230,99.04,91200,-9.21,20250324,43100,92.11,20250102,91200,-9.21,20250324,41600,99.04,20241230,0.29,Y,484870,100,9 억,,417225,N,N,2368,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 161258 57 100.00 KOSPI 기계·장비 N N N N N 88000 4800 2 5.77 5165302000 60430 78.58 83100 88000 81900 108100 58300 83200 85462.69 4.61 0 13046 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 8055 26.19 4.87 12 0.66 3360.00 18067.00 91200 20250324 -3.51 41600 20241230 111.54 91200 -3.51 20250324 43100 104.18 20250102 91200 -3.51 20250324 41600 111.54 20241230 0.25 Y 484870 100 9 억 421851 N N 2024 N 00 N
3 20250411 151310 57 100.00 KOSPI 기계·장비 N N N N N 87600 4400 2 5.29 4702552150 55162 71.73 83100 87900 81900 108100 58300 83200 85249.85 4.61 0 13676 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 8019 26.07 4.85 12 0.60 3360.00 18067.00 91200 20250324 -3.95 41600 20241230 110.58 91200 -3.95 20250324 43100 103.25 20250102 91200 -3.95 20250324 41600 110.58 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
4 20250411 141308 57 100.00 KOSPI 기계·장비 N N N N N 85900 2700 2 3.25 2903052350 34501 44.86 83100 86000 81900 108100 58300 83200 84144.01 4.61 0 9294 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 7863 25.57 4.75 12 0.38 3360.00 18067.00 91200 20250324 -5.81 41600 20241230 106.49 91200 -5.81 20250324 43100 99.30 20250102 91200 -5.81 20250324 41600 106.49 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
5 20250411 131310 57 100.00 KOSPI 기계·장비 N N N N N 84000 800 2 0.96 1649737150 19733 25.66 83100 84800 81900 108100 58300 83200 83602.96 4.61 0 -508 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 7689 25.00 4.65 12 0.22 3360.00 18067.00 91200 20250324 -7.89 41600 20241230 101.92 91200 -7.89 20250324 43100 94.90 20250102 91200 -7.89 20250324 41600 101.92 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
6 20250411 121311 57 100.00 KOSPI 기계·장비 N N N N N 84300 1100 2 1.32 1448590450 17342 22.55 83100 84800 81900 108100 58300 83200 83530.76 4.61 0 -313 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 7717 25.09 4.67 12 0.19 3360.00 18067.00 91200 20250324 -7.57 41600 20241230 102.64 91200 -7.57 20250324 43100 95.59 20250102 91200 -7.57 20250324 41600 102.64 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
7 20250411 111313 57 100.00 KOSPI 기계·장비 N N N N N 84100 900 2 1.08 1109470150 13308 17.31 83100 84800 81900 108100 58300 83200 83368.66 4.61 0 -91 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 7698 25.03 4.65 12 0.15 3360.00 18067.00 91200 20250324 -7.79 41600 20241230 102.16 91200 -7.79 20250324 43100 95.13 20250102 91200 -7.79 20250324 41600 102.16 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
8 20250411 101314 57 100.00 KOSPI 기계·장비 N N N N N 84100 900 2 1.08 810422950 9756 12.69 83100 84800 81900 108100 58300 83200 83069.18 4.61 0 275 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 7698 25.03 4.65 12 0.11 3360.00 18067.00 91200 20250324 -7.79 41600 20241230 102.16 91200 -7.79 20250324 43100 95.13 20250102 91200 -7.79 20250324 41600 102.16 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
9 20250411 091317 57 100.00 KOSPI 기계·장비 N N N N N 82000 -1200 5 -1.44 251260400 3044 3.96 83100 83200 82000 108100 58300 83200 82542.84 4.61 0 1151 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 7506 24.40 4.54 12 0.03 3360.00 18067.00 91200 20250324 -10.09 41600 20241230 97.12 91200 -10.09 20250324 43100 90.26 20250102 91200 -10.09 20250324 41600 97.12 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
10 20250410 161303 57 100.00 KOSPI 기계·장비 N N N N N 83200 6400 2 8.33 6284234900 76901 154.64 80200 83400 78100 99800 53800 76800 81718.31 4.56 0 -186 80866 78832 77266 75232 73666 78050 74450 9 23000 100 56830 100 1 9153900 7616 24.76 4.61 12 0.84 3360.00 18067.00 91200 20250324 -8.77 41600 20241230 100.00 91200 -8.77 20250324 43100 93.04 20250102 91200 -8.77 20250324 41600 100.00 20241230 0.29 Y 484870 100 9 억 417225 N N 640 N 00 N
11 20250410 151310 57 100.00 KOSPI 기계·장비 N N N N N 83400 6600 2 8.59 6113729800 74852 150.52 80200 83400 78100 99800 53800 76800 81677.57 4.56 0 198 80866 78832 77266 75232 73666 78050 74450 9 23000 100 56830 100 1 9153900 7634 24.82 4.62 12 0.82 3360.00 18067.00 91200 20250324 -8.55 41600 20241230 100.48 91200 -8.55 20250324 43100 93.50 20250102 91200 -8.55 20250324 41600 100.48 20241230 0.29 Y 484870 100 9 억 417225 N N 2368 N 00 N
12 20250410 141305 57 100.00 KOSPI 기계·장비 N N N N N 82800 6000 2 7.81 5189213700 63719 128.14 80200 83000 78100 99800 53800 76800 81439.03 4.56 0 2396 80866 78832 77266 75232 73666 78050 74450 9 23000 100 56830 100 1 9153900 7579 24.64 4.58 12 0.70 3360.00 18067.00 91200 20250324 -9.21 41600 20241230 99.04 91200 -9.21 20250324 43100 92.11 20250102 91200 -9.21 20250324 41600 99.04 20241230 0.29 Y 484870 100 9 억 417225 N N 2368 N 00 N