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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011700/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
20250414,160251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2675,60,2,2.29,183800537,69227,68.44,2630,2675,2630,3395,1835,2615,2654.93,6.76,0,13657,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,868,-178.33,0.97,12,0.21,-15.00,2769.00,6170,20240528,-56.65,2360,20250409,13.35,3775,-29.14,20250117,2360,13.35,20250409,6170,-56.65,20240528,2360,13.35,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,572,N,00,N
20250414,150252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2660,45,2,1.72,165668272,62431,61.72,2630,2675,2630,3395,1835,2615,2653.62,6.76,0,12307,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,863,-177.33,0.96,12,0.19,-15.00,2769.00,6170,20240528,-56.89,2360,20250409,12.71,3775,-29.54,20250117,2360,12.71,20250409,6170,-56.89,20240528,2360,12.71,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,1546,N,00,N
20250414,140252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2655,40,2,1.53,147578507,55619,54.99,2630,2675,2630,3395,1835,2615,2653.38,6.76,0,6417,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,861,-177.00,0.96,12,0.17,-15.00,2769.00,6170,20240528,-56.97,2360,20250409,12.50,3775,-29.67,20250117,2360,12.50,20250409,6170,-56.97,20240528,2360,12.50,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,1546,N,00,N
20250414,130252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2650,35,2,1.34,142402687,53667,53.06,2630,2675,2630,3395,1835,2615,2653.45,6.76,0,6033,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,860,-176.67,0.96,12,0.17,-15.00,2769.00,6170,20240528,-57.05,2360,20250409,12.29,3775,-29.80,20250117,2360,12.29,20250409,6170,-57.05,20240528,2360,12.29,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,1546,N,00,N
20250414,120252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2650,35,2,1.34,128619920,48476,47.93,2630,2675,2630,3395,1835,2615,2653.27,6.76,0,6500,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,860,-176.67,0.96,12,0.15,-15.00,2769.00,6170,20240528,-57.05,2360,20250409,12.29,3775,-29.80,20250117,2360,12.29,20250409,6170,-57.05,20240528,2360,12.29,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,1546,N,00,N
20250414,110251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2650,35,2,1.34,112405570,42358,41.88,2630,2675,2630,3395,1835,2615,2653.70,6.76,0,4077,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,860,-176.67,0.96,12,0.13,-15.00,2769.00,6170,20240528,-57.05,2360,20250409,12.29,3775,-29.80,20250117,2360,12.29,20250409,6170,-57.05,20240528,2360,12.29,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,1546,N,00,N
20250414,100252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2655,40,2,1.53,94045460,35468,35.07,2630,2675,2630,3395,1835,2615,2651.56,6.76,0,871,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,861,-177.00,0.96,12,0.11,-15.00,2769.00,6170,20240528,-56.97,2360,20250409,12.50,3775,-29.67,20250117,2360,12.50,20250409,6170,-56.97,20240528,2360,12.50,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,1546,N,00,N
20250414,090252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2640,25,2,0.96,17014830,6436,6.36,2630,2665,2630,3395,1835,2615,2643.70,6.76,0,-4510,2711,2662,2571,2522,2431,2687,2547,162,780,500,1770,5,1,32446151,857,-176.00,0.95,12,0.02,-15.00,2769.00,6170,20240528,-57.21,2360,20250409,11.86,3775,-30.07,20250117,2360,11.86,20250409,6170,-57.21,20240528,2360,11.86,20250409,3.08,Y,011700,500,162 억,,2193836,N,N,1546,N,00,N
20250411,160249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2615,70,2,2.75,254408526,98719,105.65,2545,2620,2480,3305,1785,2545,2577.10,6.61,0,49370,2598,2571,2528,2501,2458,2550,2480,162,760,500,1730,5,1,32446151,848,-174.33,0.94,12,0.30,-15.00,2769.00,6170,20240528,-57.62,2360,20250409,10.81,3775,-30.73,20250117,2360,10.81,20250409,6170,-57.62,20240528,2360,10.81,20250409,3.05,Y,011700,500,162 억,,2145130,N,N,1546,N,00,N
20250411,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2615,70,2,2.75,243280846,94460,101.09,2545,2620,2480,3305,1785,2545,2575.49,6.61,0,48430,2598,2571,2528,2501,2458,2550,2480,162,760,500,1730,5,1,32446151,848,-174.33,0.94,12,0.29,-15.00,2769.00,6170,20240528,-57.62,2360,20250409,10.81,3775,-30.73,20250117,2360,10.81,20250409,6170,-57.62,20240528,2360,10.81,20250409,3.05,Y,011700,500,162 억,,2145130,N,N,1748,N,00,N
20250411,140252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2605,60,2,2.36,231629821,89989,96.30,2545,2620,2480,3305,1785,2545,2573.98,6.61,0,45776,2598,2571,2528,2501,2458,2550,2480,162,760,500,1730,5,1,32446151,845,-173.67,0.94,12,0.28,-15.00,2769.00,6170,20240528,-57.78,2360,20250409,10.38,3775,-30.99,20250117,2360,10.38,20250409,6170,-57.78,20240528,2360,10.38,20250409,3.05,Y,011700,500,162 억,,2145130,N,N,1748,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 20250414 160251 57 100.00 KOSPI 기계·장비 N N N N N 2675 60 2 2.29 183800537 69227 68.44 2630 2675 2630 3395 1835 2615 2654.93 6.76 0 13657 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 868 -178.33 0.97 12 0.21 -15.00 2769.00 6170 20240528 -56.65 2360 20250409 13.35 3775 -29.14 20250117 2360 13.35 20250409 6170 -56.65 20240528 2360 13.35 20250409 3.08 Y 011700 500 162 억 2193836 N N 572 N 00 N
3 20250414 150252 57 100.00 KOSPI 기계·장비 N N N N N 2660 45 2 1.72 165668272 62431 61.72 2630 2675 2630 3395 1835 2615 2653.62 6.76 0 12307 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 863 -177.33 0.96 12 0.19 -15.00 2769.00 6170 20240528 -56.89 2360 20250409 12.71 3775 -29.54 20250117 2360 12.71 20250409 6170 -56.89 20240528 2360 12.71 20250409 3.08 Y 011700 500 162 억 2193836 N N 1546 N 00 N
4 20250414 140252 57 100.00 KOSPI 기계·장비 N N N N N 2655 40 2 1.53 147578507 55619 54.99 2630 2675 2630 3395 1835 2615 2653.38 6.76 0 6417 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 861 -177.00 0.96 12 0.17 -15.00 2769.00 6170 20240528 -56.97 2360 20250409 12.50 3775 -29.67 20250117 2360 12.50 20250409 6170 -56.97 20240528 2360 12.50 20250409 3.08 Y 011700 500 162 억 2193836 N N 1546 N 00 N
5 20250414 130252 57 100.00 KOSPI 기계·장비 N N N N N 2650 35 2 1.34 142402687 53667 53.06 2630 2675 2630 3395 1835 2615 2653.45 6.76 0 6033 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 860 -176.67 0.96 12 0.17 -15.00 2769.00 6170 20240528 -57.05 2360 20250409 12.29 3775 -29.80 20250117 2360 12.29 20250409 6170 -57.05 20240528 2360 12.29 20250409 3.08 Y 011700 500 162 억 2193836 N N 1546 N 00 N
6 20250414 120252 57 100.00 KOSPI 기계·장비 N N N N N 2650 35 2 1.34 128619920 48476 47.93 2630 2675 2630 3395 1835 2615 2653.27 6.76 0 6500 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 860 -176.67 0.96 12 0.15 -15.00 2769.00 6170 20240528 -57.05 2360 20250409 12.29 3775 -29.80 20250117 2360 12.29 20250409 6170 -57.05 20240528 2360 12.29 20250409 3.08 Y 011700 500 162 억 2193836 N N 1546 N 00 N
7 20250414 110251 57 100.00 KOSPI 기계·장비 N N N N N 2650 35 2 1.34 112405570 42358 41.88 2630 2675 2630 3395 1835 2615 2653.70 6.76 0 4077 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 860 -176.67 0.96 12 0.13 -15.00 2769.00 6170 20240528 -57.05 2360 20250409 12.29 3775 -29.80 20250117 2360 12.29 20250409 6170 -57.05 20240528 2360 12.29 20250409 3.08 Y 011700 500 162 억 2193836 N N 1546 N 00 N
8 20250414 100252 57 100.00 KOSPI 기계·장비 N N N N N 2655 40 2 1.53 94045460 35468 35.07 2630 2675 2630 3395 1835 2615 2651.56 6.76 0 871 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 861 -177.00 0.96 12 0.11 -15.00 2769.00 6170 20240528 -56.97 2360 20250409 12.50 3775 -29.67 20250117 2360 12.50 20250409 6170 -56.97 20240528 2360 12.50 20250409 3.08 Y 011700 500 162 억 2193836 N N 1546 N 00 N
9 20250414 090252 57 100.00 KOSPI 기계·장비 N N N N N 2640 25 2 0.96 17014830 6436 6.36 2630 2665 2630 3395 1835 2615 2643.70 6.76 0 -4510 2711 2662 2571 2522 2431 2687 2547 162 780 500 1770 5 1 32446151 857 -176.00 0.95 12 0.02 -15.00 2769.00 6170 20240528 -57.21 2360 20250409 11.86 3775 -30.07 20250117 2360 11.86 20250409 6170 -57.21 20240528 2360 11.86 20250409 3.08 Y 011700 500 162 억 2193836 N N 1546 N 00 N
10 20250411 160249 57 100.00 KOSPI 기계·장비 N N N N N 2615 70 2 2.75 254408526 98719 105.65 2545 2620 2480 3305 1785 2545 2577.10 6.61 0 49370 2598 2571 2528 2501 2458 2550 2480 162 760 500 1730 5 1 32446151 848 -174.33 0.94 12 0.30 -15.00 2769.00 6170 20240528 -57.62 2360 20250409 10.81 3775 -30.73 20250117 2360 10.81 20250409 6170 -57.62 20240528 2360 10.81 20250409 3.05 Y 011700 500 162 억 2145130 N N 1546 N 00 N
11 20250411 150251 57 100.00 KOSPI 기계·장비 N N N N N 2615 70 2 2.75 243280846 94460 101.09 2545 2620 2480 3305 1785 2545 2575.49 6.61 0 48430 2598 2571 2528 2501 2458 2550 2480 162 760 500 1730 5 1 32446151 848 -174.33 0.94 12 0.29 -15.00 2769.00 6170 20240528 -57.62 2360 20250409 10.81 3775 -30.73 20250117 2360 10.81 20250409 6170 -57.62 20240528 2360 10.81 20250409 3.05 Y 011700 500 162 억 2145130 N N 1748 N 00 N
12 20250411 140252 57 100.00 KOSPI 기계·장비 N N N N N 2605 60 2 2.36 231629821 89989 96.30 2545 2620 2480 3305 1785 2545 2573.98 6.61 0 45776 2598 2571 2528 2501 2458 2550 2480 162 760 500 1730 5 1 32446151 845 -173.67 0.94 12 0.28 -15.00 2769.00 6170 20240528 -57.78 2360 20250409 10.38 3775 -30.99 20250117 2360 10.38 20250409 6170 -57.78 20240528 2360 10.38 20250409 3.05 Y 011700 500 162 억 2145130 N N 1748 N 00 N