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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22050,300,2,1.38,2813958475,127543,64.99,21300,22300,21300,28250,15250,21750,22062.84,0.85,0,-1353,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8853,22.41,2.20,12,0.32,984.00,10005.00,31650,20250218,-30.33,12310,20240411,79.12,31650,-30.33,20250218,18310,20.43,20250407,31650,-30.33,20250218,12880,71.20,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,5197,N,00,N
20250422,150635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22200,450,2,2.07,2694259900,122125,62.23,21300,22300,21300,28250,15250,21750,22061.49,0.85,0,-1836,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8913,22.56,2.22,12,0.30,984.00,10005.00,31650,20250218,-29.86,12310,20240411,80.34,31650,-29.86,20250218,18310,21.25,20250407,31650,-29.86,20250218,12880,72.36,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N
20250422,140634,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22000,250,2,1.15,2184400050,99093,50.49,21300,22300,21300,28250,15250,21750,22043.94,0.85,0,-5399,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8833,22.36,2.20,12,0.25,984.00,10005.00,31650,20250218,-30.49,12310,20240411,78.72,31650,-30.49,20250218,18310,20.15,20250407,31650,-30.49,20250218,12880,70.81,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N
20250422,130632,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22100,350,2,1.61,1767934225,80206,40.87,21300,22300,21300,28250,15250,21750,22042.42,0.85,0,1815,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8873,22.46,2.21,12,0.20,984.00,10005.00,31650,20250218,-30.17,12310,20240411,79.53,31650,-30.17,20250218,18310,20.70,20250407,31650,-30.17,20250218,12880,71.58,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N
20250422,120633,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22100,350,2,1.61,1603275025,72756,37.07,21300,22300,21300,28250,15250,21750,22036.33,0.85,0,3658,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8873,22.46,2.21,12,0.18,984.00,10005.00,31650,20250218,-30.17,12310,20240411,79.53,31650,-30.17,20250218,18310,20.70,20250407,31650,-30.17,20250218,12880,71.58,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N
20250422,110633,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22300,550,2,2.53,1181739975,53778,27.40,21300,22300,21300,28250,15250,21750,21974.41,0.85,0,4109,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8953,22.66,2.23,12,0.13,984.00,10005.00,31650,20250218,-29.54,12310,20240411,81.15,31650,-29.54,20250218,18310,21.79,20250407,31650,-29.54,20250218,12880,73.14,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N
20250422,100633,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21950,200,2,0.92,722357150,32997,16.81,21300,22200,21300,28250,15250,21750,21891.60,0.85,0,-5955,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8812,22.31,2.19,12,0.08,984.00,10005.00,31650,20250218,-30.65,12310,20240411,78.31,31650,-30.65,20250218,18310,19.88,20250407,31650,-30.65,20250218,12880,70.42,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N
20250422,090635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21650,-100,5,-0.46,137898050,6386,3.25,21300,21800,21300,28250,15250,21750,21593.81,0.85,0,-1797,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8692,22.00,2.16,12,0.02,984.00,10005.00,31650,20250218,-31.60,12310,20240411,75.87,31650,-31.60,20250218,18310,18.24,20250407,31650,-31.60,20250218,12880,68.09,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N
20250421,160620,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21750,-850,5,-3.76,4277416950,196246,90.56,22850,22950,21350,29350,15850,22600,21796.21,0.88,0,-4157,23166,22882,22366,22082,21566,23025,22225,1004,6750,2500,16270,50,1,40148063,8732,22.10,2.17,12,0.49,984.00,10005.00,31650,20250218,-31.28,12310,20240411,76.69,31650,-31.28,20250218,18310,18.79,20250407,31650,-31.28,20250218,12880,68.87,20240805,1.58,Y,077970,2500,1003 억,,355238,N,N,10065,N,00,N
20250421,150631,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21750,-850,5,-3.76,4168866150,191250,88.25,22850,22950,21350,29350,15850,22600,21797.99,0.88,0,-4292,23166,22882,22366,22082,21566,23025,22225,1004,6750,2500,16270,50,1,40148063,8732,22.10,2.17,12,0.48,984.00,10005.00,31650,20250218,-31.28,12310,20240411,76.69,31650,-31.28,20250218,18310,18.79,20250407,31650,-31.28,20250218,12880,68.87,20240805,1.58,Y,077970,2500,1003 억,,355238,N,N,7988,N,00,N
20250421,140631,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21650,-950,5,-4.20,3888438350,178337,82.29,22850,22950,21350,29350,15850,22600,21803.88,0.88,0,-3555,23166,22882,22366,22082,21566,23025,22225,1004,6750,2500,16270,50,1,40148063,8692,22.00,2.16,12,0.44,984.00,10005.00,31650,20250218,-31.60,12310,20240411,75.87,31650,-31.60,20250218,18310,18.24,20250407,31650,-31.60,20250218,12880,68.09,20240805,1.58,Y,077970,2500,1003 억,,355238,N,N,7988,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 20250422 160623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22050 300 2 1.38 2813958475 127543 64.99 21300 22300 21300 28250 15250 21750 22062.84 0.85 0 -1353 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8853 22.41 2.20 12 0.32 984.00 10005.00 31650 20250218 -30.33 12310 20240411 79.12 31650 -30.33 20250218 18310 20.43 20250407 31650 -30.33 20250218 12880 71.20 20240805 0.91 Y 077970 2500 1003 억 342017 N N 5197 N 00 N
3 20250422 150635 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22200 450 2 2.07 2694259900 122125 62.23 21300 22300 21300 28250 15250 21750 22061.49 0.85 0 -1836 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8913 22.56 2.22 12 0.30 984.00 10005.00 31650 20250218 -29.86 12310 20240411 80.34 31650 -29.86 20250218 18310 21.25 20250407 31650 -29.86 20250218 12880 72.36 20240805 0.91 Y 077970 2500 1003 억 342017 N N 10065 N 00 N
4 20250422 140634 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22000 250 2 1.15 2184400050 99093 50.49 21300 22300 21300 28250 15250 21750 22043.94 0.85 0 -5399 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8833 22.36 2.20 12 0.25 984.00 10005.00 31650 20250218 -30.49 12310 20240411 78.72 31650 -30.49 20250218 18310 20.15 20250407 31650 -30.49 20250218 12880 70.81 20240805 0.91 Y 077970 2500 1003 억 342017 N N 10065 N 00 N
5 20250422 130632 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22100 350 2 1.61 1767934225 80206 40.87 21300 22300 21300 28250 15250 21750 22042.42 0.85 0 1815 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8873 22.46 2.21 12 0.20 984.00 10005.00 31650 20250218 -30.17 12310 20240411 79.53 31650 -30.17 20250218 18310 20.70 20250407 31650 -30.17 20250218 12880 71.58 20240805 0.91 Y 077970 2500 1003 억 342017 N N 10065 N 00 N
6 20250422 120633 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22100 350 2 1.61 1603275025 72756 37.07 21300 22300 21300 28250 15250 21750 22036.33 0.85 0 3658 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8873 22.46 2.21 12 0.18 984.00 10005.00 31650 20250218 -30.17 12310 20240411 79.53 31650 -30.17 20250218 18310 20.70 20250407 31650 -30.17 20250218 12880 71.58 20240805 0.91 Y 077970 2500 1003 억 342017 N N 10065 N 00 N
7 20250422 110633 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22300 550 2 2.53 1181739975 53778 27.40 21300 22300 21300 28250 15250 21750 21974.41 0.85 0 4109 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8953 22.66 2.23 12 0.13 984.00 10005.00 31650 20250218 -29.54 12310 20240411 81.15 31650 -29.54 20250218 18310 21.79 20250407 31650 -29.54 20250218 12880 73.14 20240805 0.91 Y 077970 2500 1003 억 342017 N N 10065 N 00 N
8 20250422 100633 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21950 200 2 0.92 722357150 32997 16.81 21300 22200 21300 28250 15250 21750 21891.60 0.85 0 -5955 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8812 22.31 2.19 12 0.08 984.00 10005.00 31650 20250218 -30.65 12310 20240411 78.31 31650 -30.65 20250218 18310 19.88 20250407 31650 -30.65 20250218 12880 70.42 20240805 0.91 Y 077970 2500 1003 억 342017 N N 10065 N 00 N
9 20250422 090635 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21650 -100 5 -0.46 137898050 6386 3.25 21300 21800 21300 28250 15250 21750 21593.81 0.85 0 -1797 23616 22682 22016 21082 20416 22350 20750 1004 6500 2500 15660 50 1 40148063 8692 22.00 2.16 12 0.02 984.00 10005.00 31650 20250218 -31.60 12310 20240411 75.87 31650 -31.60 20250218 18310 18.24 20250407 31650 -31.60 20250218 12880 68.09 20240805 0.91 Y 077970 2500 1003 억 342017 N N 10065 N 00 N
10 20250421 160620 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21750 -850 5 -3.76 4277416950 196246 90.56 22850 22950 21350 29350 15850 22600 21796.21 0.88 0 -4157 23166 22882 22366 22082 21566 23025 22225 1004 6750 2500 16270 50 1 40148063 8732 22.10 2.17 12 0.49 984.00 10005.00 31650 20250218 -31.28 12310 20240411 76.69 31650 -31.28 20250218 18310 18.79 20250407 31650 -31.28 20250218 12880 68.87 20240805 1.58 Y 077970 2500 1003 억 355238 N N 10065 N 00 N
11 20250421 150631 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21750 -850 5 -3.76 4168866150 191250 88.25 22850 22950 21350 29350 15850 22600 21797.99 0.88 0 -4292 23166 22882 22366 22082 21566 23025 22225 1004 6750 2500 16270 50 1 40148063 8732 22.10 2.17 12 0.48 984.00 10005.00 31650 20250218 -31.28 12310 20240411 76.69 31650 -31.28 20250218 18310 18.79 20250407 31650 -31.28 20250218 12880 68.87 20240805 1.58 Y 077970 2500 1003 억 355238 N N 7988 N 00 N
12 20250421 140631 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21650 -950 5 -4.20 3888438350 178337 82.29 22850 22950 21350 29350 15850 22600 21803.88 0.88 0 -3555 23166 22882 22366 22082 21566 23025 22225 1004 6750 2500 16270 50 1 40148063 8692 22.00 2.16 12 0.44 984.00 10005.00 31650 20250218 -31.60 12310 20240411 75.87 31650 -31.60 20250218 18310 18.24 20250407 31650 -31.60 20250218 12880 68.09 20240805 1.58 Y 077970 2500 1003 억 355238 N N 7988 N 00 N