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
017800/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
20250414,160317,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,65600,2800,2,4.46,33482721200,510291,82.05,62800,66900,62100,81600,44000,62800,65614.96,28.69,0,-138740,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,25645,14.00,1.85,12,1.31,4686.00,35390.00,66900,20250414,-1.94,37550,20240530,74.70,66900,-1.94,20250414,47350,38.54,20250110,66900,-1.94,20250414,37550,74.70,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,9349,N,00,N
20250414,150319,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,65600,2800,2,4.46,31938787350,486739,78.26,62800,66900,62100,81600,44000,62800,65617.89,28.69,0,-135595,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,25645,14.00,1.85,12,1.25,4686.00,35390.00,66900,20250414,-1.94,37550,20240530,74.70,66900,-1.94,20250414,47350,38.54,20250110,66900,-1.94,20250414,37550,74.70,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,10119,N,00,N
20250414,140318,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,65600,2800,2,4.46,28182008150,429239,69.02,62800,66900,62100,81600,44000,62800,65655.75,28.69,0,-135820,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,25645,14.00,1.85,12,1.10,4686.00,35390.00,66900,20250414,-1.94,37550,20240530,74.70,66900,-1.94,20250414,47350,38.54,20250110,66900,-1.94,20250414,37550,74.70,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,10119,N,00,N
20250414,130319,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,66100,3300,2,5.25,24885835450,379267,60.98,62800,66900,62100,81600,44000,62800,65615.61,28.69,0,-126566,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,25840,14.11,1.87,12,0.97,4686.00,35390.00,66900,20250414,-1.20,37550,20240530,76.03,66900,-1.20,20250414,47350,39.60,20250110,66900,-1.20,20250414,37550,76.03,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,10119,N,00,N
20250414,120319,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,66300,3500,2,5.57,21184031450,323443,52.01,62800,66900,62100,81600,44000,62800,65495.41,28.69,0,-113381,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,25918,14.15,1.87,12,0.83,4686.00,35390.00,66900,20250414,-0.90,37550,20240530,76.56,66900,-0.90,20250414,47350,40.02,20250110,66900,-0.90,20250414,37550,76.56,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,10119,N,00,N
20250414,110317,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,66200,3400,2,5.41,16119058150,247223,39.75,62800,66900,62100,81600,44000,62800,65200.48,28.69,0,-89141,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,25879,14.13,1.87,12,0.63,4686.00,35390.00,66900,20250414,-1.05,37550,20240530,76.30,66900,-1.05,20250414,47350,39.81,20250110,66900,-1.05,20250414,37550,76.30,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,10119,N,00,N
20250414,100318,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,65100,2300,2,3.66,5447609250,85486,13.75,62800,65300,62100,81600,44000,62800,63725.16,28.69,0,-26966,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,25449,13.89,1.84,12,0.22,4686.00,35390.00,65300,20250414,-0.31,37550,20240530,73.37,65300,-0.31,20250414,47350,37.49,20250110,65300,-0.31,20250414,37550,73.37,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,10119,N,00,N
20250414,090319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,62300,-500,5,-0.80,739884800,11815,1.90,62800,63100,62100,81600,44000,62800,62622.50,28.69,0,-2836,68200,65500,61200,58500,54200,66850,59850,2122,18800,5000,47720,100,1,39092385,24355,13.29,1.76,12,0.03,4686.00,35390.00,63900,20250411,-2.50,37550,20240530,65.91,63900,-2.50,20250411,47350,31.57,20250110,63900,-2.50,20250411,37550,65.91,20240530,0.43,Y,017800,5000,2122 억,,11214674,N,N,10119,N,00,N
20250411,160316,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,62800,5400,2,9.41,38011124750,621930,404.40,56900,63900,56900,74600,40200,57400,61117.99,28.58,0,61364,59533,58466,56933,55866,54333,59000,56400,2122,17200,5000,43620,100,1,39092385,24550,13.40,1.77,12,1.59,4686.00,35390.00,63900,20250411,-1.72,37550,20240530,67.24,63900,-1.72,20250411,47350,32.63,20250110,63900,-1.72,20250411,37550,67.24,20240530,0.45,Y,017800,5000,2122 억,,11171312,N,N,10119,N,00,N
20250411,150318,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,62800,5400,2,9.41,35901201200,588315,382.54,56900,63900,56900,74600,40200,57400,61023.77,28.58,0,62520,59533,58466,56933,55866,54333,59000,56400,2122,17200,5000,43620,100,1,39092385,24550,13.40,1.77,12,1.50,4686.00,35390.00,63900,20250411,-1.72,37550,20240530,67.24,63900,-1.72,20250411,47350,32.63,20250110,63900,-1.72,20250411,37550,67.24,20240530,0.45,Y,017800,5000,2122 억,,11171312,N,N,828,N,00,N
20250411,140318,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,63000,5600,2,9.76,28315748000,468672,304.74,56900,63200,56900,74600,40200,57400,60416.98,28.58,0,60769,59533,58466,56933,55866,54333,59000,56400,2122,17200,5000,43620,100,1,39092385,24628,13.44,1.78,12,1.20,4686.00,35390.00,63200,20250411,-0.32,37550,20240530,67.78,63200,-0.32,20250411,47350,33.05,20250110,63200,-0.32,20250411,37550,67.78,20240530,0.45,Y,017800,5000,2122 억,,11171312,N,N,828,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 160317 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 65600 2800 2 4.46 33482721200 510291 82.05 62800 66900 62100 81600 44000 62800 65614.96 28.69 0 -138740 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 25645 14.00 1.85 12 1.31 4686.00 35390.00 66900 20250414 -1.94 37550 20240530 74.70 66900 -1.94 20250414 47350 38.54 20250110 66900 -1.94 20250414 37550 74.70 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 9349 N 00 N
3 20250414 150319 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 65600 2800 2 4.46 31938787350 486739 78.26 62800 66900 62100 81600 44000 62800 65617.89 28.69 0 -135595 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 25645 14.00 1.85 12 1.25 4686.00 35390.00 66900 20250414 -1.94 37550 20240530 74.70 66900 -1.94 20250414 47350 38.54 20250110 66900 -1.94 20250414 37550 74.70 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 10119 N 00 N
4 20250414 140318 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 65600 2800 2 4.46 28182008150 429239 69.02 62800 66900 62100 81600 44000 62800 65655.75 28.69 0 -135820 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 25645 14.00 1.85 12 1.10 4686.00 35390.00 66900 20250414 -1.94 37550 20240530 74.70 66900 -1.94 20250414 47350 38.54 20250110 66900 -1.94 20250414 37550 74.70 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 10119 N 00 N
5 20250414 130319 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 66100 3300 2 5.25 24885835450 379267 60.98 62800 66900 62100 81600 44000 62800 65615.61 28.69 0 -126566 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 25840 14.11 1.87 12 0.97 4686.00 35390.00 66900 20250414 -1.20 37550 20240530 76.03 66900 -1.20 20250414 47350 39.60 20250110 66900 -1.20 20250414 37550 76.03 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 10119 N 00 N
6 20250414 120319 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 66300 3500 2 5.57 21184031450 323443 52.01 62800 66900 62100 81600 44000 62800 65495.41 28.69 0 -113381 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 25918 14.15 1.87 12 0.83 4686.00 35390.00 66900 20250414 -0.90 37550 20240530 76.56 66900 -0.90 20250414 47350 40.02 20250110 66900 -0.90 20250414 37550 76.56 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 10119 N 00 N
7 20250414 110317 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 66200 3400 2 5.41 16119058150 247223 39.75 62800 66900 62100 81600 44000 62800 65200.48 28.69 0 -89141 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 25879 14.13 1.87 12 0.63 4686.00 35390.00 66900 20250414 -1.05 37550 20240530 76.30 66900 -1.05 20250414 47350 39.81 20250110 66900 -1.05 20250414 37550 76.30 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 10119 N 00 N
8 20250414 100318 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 65100 2300 2 3.66 5447609250 85486 13.75 62800 65300 62100 81600 44000 62800 63725.16 28.69 0 -26966 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 25449 13.89 1.84 12 0.22 4686.00 35390.00 65300 20250414 -0.31 37550 20240530 73.37 65300 -0.31 20250414 47350 37.49 20250110 65300 -0.31 20250414 37550 73.37 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 10119 N 00 N
9 20250414 090319 55 40.00 KOSPI200 기계·장비 N N N Y 40 N 62300 -500 5 -0.80 739884800 11815 1.90 62800 63100 62100 81600 44000 62800 62622.50 28.69 0 -2836 68200 65500 61200 58500 54200 66850 59850 2122 18800 5000 47720 100 1 39092385 24355 13.29 1.76 12 0.03 4686.00 35390.00 63900 20250411 -2.50 37550 20240530 65.91 63900 -2.50 20250411 47350 31.57 20250110 63900 -2.50 20250411 37550 65.91 20240530 0.43 Y 017800 5000 2122 억 11214674 N N 10119 N 00 N
10 20250411 160316 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 62800 5400 2 9.41 38011124750 621930 404.40 56900 63900 56900 74600 40200 57400 61117.99 28.58 0 61364 59533 58466 56933 55866 54333 59000 56400 2122 17200 5000 43620 100 1 39092385 24550 13.40 1.77 12 1.59 4686.00 35390.00 63900 20250411 -1.72 37550 20240530 67.24 63900 -1.72 20250411 47350 32.63 20250110 63900 -1.72 20250411 37550 67.24 20240530 0.45 Y 017800 5000 2122 억 11171312 N N 10119 N 00 N
11 20250411 150318 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 62800 5400 2 9.41 35901201200 588315 382.54 56900 63900 56900 74600 40200 57400 61023.77 28.58 0 62520 59533 58466 56933 55866 54333 59000 56400 2122 17200 5000 43620 100 1 39092385 24550 13.40 1.77 12 1.50 4686.00 35390.00 63900 20250411 -1.72 37550 20240530 67.24 63900 -1.72 20250411 47350 32.63 20250110 63900 -1.72 20250411 37550 67.24 20240530 0.45 Y 017800 5000 2122 억 11171312 N N 828 N 00 N
12 20250411 140318 55 40.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 63000 5600 2 9.76 28315748000 468672 304.74 56900 63200 56900 74600 40200 57400 60416.98 28.58 0 60769 59533 58466 56933 55866 54333 59000 56400 2122 17200 5000 43620 100 1 39092385 24628 13.44 1.78 12 1.20 4686.00 35390.00 63200 20250411 -0.32 37550 20240530 67.78 63200 -0.32 20250411 47350 33.05 20250110 63200 -0.32 20250411 37550 67.78 20240530 0.45 Y 017800 5000 2122 억 11171312 N N 828 N 00 N