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
071970/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
20250414,160611,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,33900,2700,2,8.65,58327374425,1745417,66.88,32700,34000,32350,40550,21850,31200,33417.18,11.63,0,61738,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11499,13.79,3.72,12,5.15,2459.00,9120.00,34000,20250414,-0.29,11750,20240402,188.51,34000,-0.29,20250414,23300,45.49,20250106,34000,-0.29,20250414,12150,179.01,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,45317,N,00,N
20250414,150616,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,33900,2700,2,8.65,55538597075,1663220,63.73,32700,34000,32350,40550,21850,31200,33392.21,11.63,0,61610,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11499,13.79,3.72,12,4.90,2459.00,9120.00,34000,20250414,-0.29,11750,20240402,188.51,34000,-0.29,20250414,23300,45.49,20250106,34000,-0.29,20250414,12150,179.01,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,60072,N,00,N
20250414,140615,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,33750,2550,2,8.17,50352971700,1509827,57.85,32700,34000,32350,40550,21850,31200,33350.16,11.63,0,59264,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11449,13.73,3.70,12,4.45,2459.00,9120.00,34000,20250414,-0.74,11750,20240402,187.23,34000,-0.74,20250414,23300,44.85,20250106,34000,-0.74,20250414,12150,177.78,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,60072,N,00,N
20250414,130614,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,33600,2400,2,7.69,42947663425,1290786,49.46,32700,33950,32350,40550,21850,31200,33272.49,11.63,0,36787,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11398,13.66,3.68,12,3.81,2459.00,9120.00,33950,20250414,-1.03,11750,20240402,185.96,33950,-1.03,20250414,23300,44.21,20250106,33950,-1.03,20250414,12150,176.54,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,60072,N,00,N
20250414,120616,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,33400,2200,2,7.05,39272851125,1181022,45.26,32700,33950,32350,40550,21850,31200,33253.28,11.63,0,1844,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11330,13.58,3.66,12,3.48,2459.00,9120.00,33950,20250414,-1.62,11750,20240402,184.26,33950,-1.62,20250414,23300,43.35,20250106,33950,-1.62,20250414,12150,174.90,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,60072,N,00,N
20250414,110613,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,33200,2000,2,6.41,35658329900,1072470,41.10,32700,33950,32350,40550,21850,31200,33248.79,11.63,0,-1845,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11262,13.50,3.64,12,3.16,2459.00,9120.00,33950,20250414,-2.21,11750,20240402,182.55,33950,-2.21,20250414,23300,42.49,20250106,33950,-2.21,20250414,12150,173.25,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,60072,N,00,N
20250414,100615,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,33350,2150,2,6.89,29464550000,886521,33.97,32700,33950,32350,40550,21850,31200,33236.16,11.63,0,350,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11313,13.56,3.66,12,2.61,2459.00,9120.00,33950,20250414,-1.77,11750,20240402,183.83,33950,-1.77,20250414,23300,43.13,20250106,33950,-1.77,20250414,12150,174.49,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,60072,N,00,N
20250414,090616,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,32750,1550,2,4.97,8345874825,253489,9.71,32700,33550,32350,40550,21850,31200,32924.01,11.63,0,-50272,34200,32700,30550,29050,26900,33450,29800,848,9350,2500,23080,50,1,33921495,11109,13.32,3.59,12,0.75,2459.00,9120.00,33550,20250414,-2.38,11750,20240402,178.72,33550,-2.38,20250414,23300,40.56,20250106,33550,-2.38,20250414,12150,169.55,20240415,2.17,Y,071970,2500,848 억,,3945944,N,N,60072,N,00,N
20250411,160608,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,31200,3050,2,10.83,80919088250,2609697,502.81,28650,32050,28400,36550,19750,28150,31007.98,10.33,0,459357,29050,28600,27850,27400,26650,28825,27625,848,8400,2500,20830,50,1,33921495,10584,12.69,3.42,12,7.69,2459.00,9120.00,32050,20250411,-2.65,11320,20240401,175.62,32050,-2.65,20250411,23300,33.91,20250106,32050,-2.65,20250411,12140,157.00,20240411,2.22,Y,071970,2500,848 억,,3502592,N,N,60072,N,00,N
20250411,150614,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,31100,2950,2,10.48,77853190425,2511261,483.85,28650,32050,28400,36550,19750,28150,31002.61,10.33,0,434825,29050,28600,27850,27400,26650,28825,27625,848,8400,2500,20830,50,1,33921495,10550,12.65,3.41,12,7.40,2459.00,9120.00,32050,20250411,-2.96,11320,20240401,174.73,32050,-2.96,20250411,23300,33.48,20250106,32050,-2.96,20250411,12140,156.18,20240411,2.22,Y,071970,2500,848 억,,3502592,N,N,8872,N,00,N
20250411,140612,55,40.00,KOSPI,신고가,기계·장비,N,N,N,Y,40,N,31200,3050,2,10.83,73900393300,2384357,459.40,28650,32050,28400,36550,19750,28150,30994.87,10.33,0,394628,29050,28600,27850,27400,26650,28825,27625,848,8400,2500,20830,50,1,33921495,10584,12.69,3.42,12,7.03,2459.00,9120.00,32050,20250411,-2.65,11320,20240401,175.62,32050,-2.65,20250411,23300,33.91,20250106,32050,-2.65,20250411,12140,157.00,20240411,2.22,Y,071970,2500,848 억,,3502592,N,N,8872,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 160611 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 33900 2700 2 8.65 58327374425 1745417 66.88 32700 34000 32350 40550 21850 31200 33417.18 11.63 0 61738 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11499 13.79 3.72 12 5.15 2459.00 9120.00 34000 20250414 -0.29 11750 20240402 188.51 34000 -0.29 20250414 23300 45.49 20250106 34000 -0.29 20250414 12150 179.01 20240415 2.17 Y 071970 2500 848 억 3945944 N N 45317 N 00 N
3 20250414 150616 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 33900 2700 2 8.65 55538597075 1663220 63.73 32700 34000 32350 40550 21850 31200 33392.21 11.63 0 61610 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11499 13.79 3.72 12 4.90 2459.00 9120.00 34000 20250414 -0.29 11750 20240402 188.51 34000 -0.29 20250414 23300 45.49 20250106 34000 -0.29 20250414 12150 179.01 20240415 2.17 Y 071970 2500 848 억 3945944 N N 60072 N 00 N
4 20250414 140615 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 33750 2550 2 8.17 50352971700 1509827 57.85 32700 34000 32350 40550 21850 31200 33350.16 11.63 0 59264 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11449 13.73 3.70 12 4.45 2459.00 9120.00 34000 20250414 -0.74 11750 20240402 187.23 34000 -0.74 20250414 23300 44.85 20250106 34000 -0.74 20250414 12150 177.78 20240415 2.17 Y 071970 2500 848 억 3945944 N N 60072 N 00 N
5 20250414 130614 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 33600 2400 2 7.69 42947663425 1290786 49.46 32700 33950 32350 40550 21850 31200 33272.49 11.63 0 36787 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11398 13.66 3.68 12 3.81 2459.00 9120.00 33950 20250414 -1.03 11750 20240402 185.96 33950 -1.03 20250414 23300 44.21 20250106 33950 -1.03 20250414 12150 176.54 20240415 2.17 Y 071970 2500 848 억 3945944 N N 60072 N 00 N
6 20250414 120616 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 33400 2200 2 7.05 39272851125 1181022 45.26 32700 33950 32350 40550 21850 31200 33253.28 11.63 0 1844 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11330 13.58 3.66 12 3.48 2459.00 9120.00 33950 20250414 -1.62 11750 20240402 184.26 33950 -1.62 20250414 23300 43.35 20250106 33950 -1.62 20250414 12150 174.90 20240415 2.17 Y 071970 2500 848 억 3945944 N N 60072 N 00 N
7 20250414 110613 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 33200 2000 2 6.41 35658329900 1072470 41.10 32700 33950 32350 40550 21850 31200 33248.79 11.63 0 -1845 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11262 13.50 3.64 12 3.16 2459.00 9120.00 33950 20250414 -2.21 11750 20240402 182.55 33950 -2.21 20250414 23300 42.49 20250106 33950 -2.21 20250414 12150 173.25 20240415 2.17 Y 071970 2500 848 억 3945944 N N 60072 N 00 N
8 20250414 100615 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 33350 2150 2 6.89 29464550000 886521 33.97 32700 33950 32350 40550 21850 31200 33236.16 11.63 0 350 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11313 13.56 3.66 12 2.61 2459.00 9120.00 33950 20250414 -1.77 11750 20240402 183.83 33950 -1.77 20250414 23300 43.13 20250106 33950 -1.77 20250414 12150 174.49 20240415 2.17 Y 071970 2500 848 억 3945944 N N 60072 N 00 N
9 20250414 090616 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 32750 1550 2 4.97 8345874825 253489 9.71 32700 33550 32350 40550 21850 31200 32924.01 11.63 0 -50272 34200 32700 30550 29050 26900 33450 29800 848 9350 2500 23080 50 1 33921495 11109 13.32 3.59 12 0.75 2459.00 9120.00 33550 20250414 -2.38 11750 20240402 178.72 33550 -2.38 20250414 23300 40.56 20250106 33550 -2.38 20250414 12150 169.55 20240415 2.17 Y 071970 2500 848 억 3945944 N N 60072 N 00 N
10 20250411 160608 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 31200 3050 2 10.83 80919088250 2609697 502.81 28650 32050 28400 36550 19750 28150 31007.98 10.33 0 459357 29050 28600 27850 27400 26650 28825 27625 848 8400 2500 20830 50 1 33921495 10584 12.69 3.42 12 7.69 2459.00 9120.00 32050 20250411 -2.65 11320 20240401 175.62 32050 -2.65 20250411 23300 33.91 20250106 32050 -2.65 20250411 12140 157.00 20240411 2.22 Y 071970 2500 848 억 3502592 N N 60072 N 00 N
11 20250411 150614 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 31100 2950 2 10.48 77853190425 2511261 483.85 28650 32050 28400 36550 19750 28150 31002.61 10.33 0 434825 29050 28600 27850 27400 26650 28825 27625 848 8400 2500 20830 50 1 33921495 10550 12.65 3.41 12 7.40 2459.00 9120.00 32050 20250411 -2.96 11320 20240401 174.73 32050 -2.96 20250411 23300 33.48 20250106 32050 -2.96 20250411 12140 156.18 20240411 2.22 Y 071970 2500 848 억 3502592 N N 8872 N 00 N
12 20250411 140612 55 40.00 KOSPI 신고가 기계·장비 N N N Y 40 N 31200 3050 2 10.83 73900393300 2384357 459.40 28650 32050 28400 36550 19750 28150 30994.87 10.33 0 394628 29050 28600 27850 27400 26650 28825 27625 848 8400 2500 20830 50 1 33921495 10584 12.69 3.42 12 7.03 2459.00 9120.00 32050 20250411 -2.65 11320 20240401 175.62 32050 -2.65 20250411 23300 33.91 20250106 32050 -2.65 20250411 12140 157.00 20240411 2.22 Y 071970 2500 848 억 3502592 N N 8872 N 00 N