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
017370/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
20250414,160315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5580,-20,5,-0.36,168318530,30263,149.43,5610,5650,5510,7280,3920,5600,5561.85,1.59,0,-6271,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1022,3.01,0.74,12,0.17,1851.00,7520.00,9180,20240422,-39.22,5230,20241209,6.69,6940,-19.60,20250225,5250,6.29,20250203,9180,-39.22,20240422,5230,6.69,20241209,1.42,Y,017370,500,91 억,,291582,N,N,2902,N,00,N
20250414,150317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5560,-40,5,-0.71,162039490,29136,143.87,5610,5650,5510,7280,3920,5600,5561.49,1.59,0,-5822,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1018,3.00,0.74,12,0.16,1851.00,7520.00,9180,20240422,-39.43,5230,20241209,6.31,6940,-19.88,20250225,5250,5.90,20250203,9180,-39.43,20240422,5230,6.31,20241209,1.42,Y,017370,500,91 억,,291582,N,N,574,N,00,N
20250414,140317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5590,-10,5,-0.18,142716820,25669,126.75,5610,5650,5510,7280,3920,5600,5559.89,1.59,0,-5423,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1024,3.02,0.74,12,0.14,1851.00,7520.00,9180,20240422,-39.11,5230,20241209,6.88,6940,-19.45,20250225,5250,6.48,20250203,9180,-39.11,20240422,5230,6.88,20241209,1.42,Y,017370,500,91 억,,291582,N,N,574,N,00,N
20250414,130317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5570,-30,5,-0.54,131149550,23596,116.51,5610,5650,5510,7280,3920,5600,5558.13,1.59,0,-4964,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1020,3.01,0.74,12,0.13,1851.00,7520.00,9180,20240422,-39.32,5230,20241209,6.50,6940,-19.74,20250225,5250,6.10,20250203,9180,-39.32,20240422,5230,6.50,20241209,1.42,Y,017370,500,91 억,,291582,N,N,574,N,00,N
20250414,120317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5600,0,3,0.00,121281380,21822,107.75,5610,5650,5510,7280,3920,5600,5557.76,1.59,0,-5399,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1026,3.03,0.74,12,0.12,1851.00,7520.00,9180,20240422,-39.00,5230,20241209,7.07,6940,-19.31,20250225,5250,6.67,20250203,9180,-39.00,20240422,5230,7.07,20241209,1.42,Y,017370,500,91 억,,291582,N,N,574,N,00,N
20250414,110315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5520,-80,5,-1.43,99591870,17935,88.56,5610,5650,5510,7280,3920,5600,5552.93,1.59,0,-2588,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1011,2.98,0.73,12,0.10,1851.00,7520.00,9180,20240422,-39.87,5230,20241209,5.54,6940,-20.46,20250225,5250,5.14,20250203,9180,-39.87,20240422,5230,5.54,20241209,1.42,Y,017370,500,91 억,,291582,N,N,574,N,00,N
20250414,100317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5530,-70,5,-1.25,84677910,15242,75.26,5610,5650,5510,7280,3920,5600,5555.56,1.59,0,-584,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1013,2.99,0.74,12,0.08,1851.00,7520.00,9180,20240422,-39.76,5230,20241209,5.74,6940,-20.32,20250225,5250,5.33,20250203,9180,-39.76,20240422,5230,5.74,20241209,1.42,Y,017370,500,91 억,,291582,N,N,574,N,00,N
20250414,090317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5580,-20,5,-0.36,13990440,2496,12.32,5610,5650,5580,7280,3920,5600,5605.14,1.59,0,-1104,5753,5676,5573,5496,5393,5715,5535,92,1680,500,3920,10,1,18314054,1022,3.01,0.74,12,0.01,1851.00,7520.00,9180,20240422,-39.22,5230,20241209,6.69,6940,-19.60,20250225,5250,6.29,20250203,9180,-39.22,20240422,5230,6.69,20241209,1.42,Y,017370,500,91 억,,291582,N,N,574,N,00,N
20250411,160314,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5600,-40,5,-0.71,112368540,20238,51.91,5480,5650,5470,7330,3950,5640,5552.35,1.60,0,-1315,5780,5710,5610,5540,5440,5745,5575,92,1690,500,3940,10,1,18314054,1026,3.03,0.74,12,0.11,1851.00,7520.00,9180,20240422,-39.00,5230,20241209,7.07,6940,-19.31,20250225,5250,6.67,20250203,9180,-39.00,20240422,5230,7.07,20241209,1.47,Y,017370,500,91 억,,293101,N,N,574,N,00,N
20250411,150316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5610,-30,5,-0.53,108262240,19505,50.03,5480,5650,5470,7330,3950,5640,5550.49,1.60,0,-948,5780,5710,5610,5540,5440,5745,5575,92,1690,500,3940,10,1,18314054,1027,3.03,0.75,12,0.11,1851.00,7520.00,9180,20240422,-38.89,5230,20241209,7.27,6940,-19.16,20250225,5250,6.86,20250203,9180,-38.89,20240422,5230,7.27,20241209,1.47,Y,017370,500,91 억,,293101,N,N,704,N,00,N
20250411,140316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5600,-40,5,-0.71,86211550,15573,39.95,5480,5630,5470,7330,3950,5640,5535.96,1.60,0,-1091,5780,5710,5610,5540,5440,5745,5575,92,1690,500,3940,10,1,18314054,1026,3.03,0.74,12,0.09,1851.00,7520.00,9180,20240422,-39.00,5230,20241209,7.07,6940,-19.31,20250225,5250,6.67,20250203,9180,-39.00,20240422,5230,7.07,20241209,1.47,Y,017370,500,91 억,,293101,N,N,704,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 160315 57 100.00 KOSPI 기계·장비 N N N N N 5580 -20 5 -0.36 168318530 30263 149.43 5610 5650 5510 7280 3920 5600 5561.85 1.59 0 -6271 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1022 3.01 0.74 12 0.17 1851.00 7520.00 9180 20240422 -39.22 5230 20241209 6.69 6940 -19.60 20250225 5250 6.29 20250203 9180 -39.22 20240422 5230 6.69 20241209 1.42 Y 017370 500 91 억 291582 N N 2902 N 00 N
3 20250414 150317 57 100.00 KOSPI 기계·장비 N N N N N 5560 -40 5 -0.71 162039490 29136 143.87 5610 5650 5510 7280 3920 5600 5561.49 1.59 0 -5822 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1018 3.00 0.74 12 0.16 1851.00 7520.00 9180 20240422 -39.43 5230 20241209 6.31 6940 -19.88 20250225 5250 5.90 20250203 9180 -39.43 20240422 5230 6.31 20241209 1.42 Y 017370 500 91 억 291582 N N 574 N 00 N
4 20250414 140317 57 100.00 KOSPI 기계·장비 N N N N N 5590 -10 5 -0.18 142716820 25669 126.75 5610 5650 5510 7280 3920 5600 5559.89 1.59 0 -5423 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1024 3.02 0.74 12 0.14 1851.00 7520.00 9180 20240422 -39.11 5230 20241209 6.88 6940 -19.45 20250225 5250 6.48 20250203 9180 -39.11 20240422 5230 6.88 20241209 1.42 Y 017370 500 91 억 291582 N N 574 N 00 N
5 20250414 130317 57 100.00 KOSPI 기계·장비 N N N N N 5570 -30 5 -0.54 131149550 23596 116.51 5610 5650 5510 7280 3920 5600 5558.13 1.59 0 -4964 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1020 3.01 0.74 12 0.13 1851.00 7520.00 9180 20240422 -39.32 5230 20241209 6.50 6940 -19.74 20250225 5250 6.10 20250203 9180 -39.32 20240422 5230 6.50 20241209 1.42 Y 017370 500 91 억 291582 N N 574 N 00 N
6 20250414 120317 57 100.00 KOSPI 기계·장비 N N N N N 5600 0 3 0.00 121281380 21822 107.75 5610 5650 5510 7280 3920 5600 5557.76 1.59 0 -5399 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1026 3.03 0.74 12 0.12 1851.00 7520.00 9180 20240422 -39.00 5230 20241209 7.07 6940 -19.31 20250225 5250 6.67 20250203 9180 -39.00 20240422 5230 7.07 20241209 1.42 Y 017370 500 91 억 291582 N N 574 N 00 N
7 20250414 110315 57 100.00 KOSPI 기계·장비 N N N N N 5520 -80 5 -1.43 99591870 17935 88.56 5610 5650 5510 7280 3920 5600 5552.93 1.59 0 -2588 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1011 2.98 0.73 12 0.10 1851.00 7520.00 9180 20240422 -39.87 5230 20241209 5.54 6940 -20.46 20250225 5250 5.14 20250203 9180 -39.87 20240422 5230 5.54 20241209 1.42 Y 017370 500 91 억 291582 N N 574 N 00 N
8 20250414 100317 57 100.00 KOSPI 기계·장비 N N N N N 5530 -70 5 -1.25 84677910 15242 75.26 5610 5650 5510 7280 3920 5600 5555.56 1.59 0 -584 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1013 2.99 0.74 12 0.08 1851.00 7520.00 9180 20240422 -39.76 5230 20241209 5.74 6940 -20.32 20250225 5250 5.33 20250203 9180 -39.76 20240422 5230 5.74 20241209 1.42 Y 017370 500 91 억 291582 N N 574 N 00 N
9 20250414 090317 57 100.00 KOSPI 기계·장비 N N N N N 5580 -20 5 -0.36 13990440 2496 12.32 5610 5650 5580 7280 3920 5600 5605.14 1.59 0 -1104 5753 5676 5573 5496 5393 5715 5535 92 1680 500 3920 10 1 18314054 1022 3.01 0.74 12 0.01 1851.00 7520.00 9180 20240422 -39.22 5230 20241209 6.69 6940 -19.60 20250225 5250 6.29 20250203 9180 -39.22 20240422 5230 6.69 20241209 1.42 Y 017370 500 91 억 291582 N N 574 N 00 N
10 20250411 160314 57 100.00 KOSPI 기계·장비 N N N N N 5600 -40 5 -0.71 112368540 20238 51.91 5480 5650 5470 7330 3950 5640 5552.35 1.60 0 -1315 5780 5710 5610 5540 5440 5745 5575 92 1690 500 3940 10 1 18314054 1026 3.03 0.74 12 0.11 1851.00 7520.00 9180 20240422 -39.00 5230 20241209 7.07 6940 -19.31 20250225 5250 6.67 20250203 9180 -39.00 20240422 5230 7.07 20241209 1.47 Y 017370 500 91 억 293101 N N 574 N 00 N
11 20250411 150316 57 100.00 KOSPI 기계·장비 N N N N N 5610 -30 5 -0.53 108262240 19505 50.03 5480 5650 5470 7330 3950 5640 5550.49 1.60 0 -948 5780 5710 5610 5540 5440 5745 5575 92 1690 500 3940 10 1 18314054 1027 3.03 0.75 12 0.11 1851.00 7520.00 9180 20240422 -38.89 5230 20241209 7.27 6940 -19.16 20250225 5250 6.86 20250203 9180 -38.89 20240422 5230 7.27 20241209 1.47 Y 017370 500 91 억 293101 N N 704 N 00 N
12 20250411 140316 57 100.00 KOSPI 기계·장비 N N N N N 5600 -40 5 -0.71 86211550 15573 39.95 5480 5630 5470 7330 3950 5640 5535.96 1.60 0 -1091 5780 5710 5610 5540 5440 5745 5575 92 1690 500 3940 10 1 18314054 1026 3.03 0.74 12 0.09 1851.00 7520.00 9180 20240422 -39.00 5230 20241209 7.07 6940 -19.31 20250225 5250 6.67 20250203 9180 -39.00 20240422 5230 7.07 20241209 1.47 Y 017370 500 91 억 293101 N N 704 N 00 N