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
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
20250414,160619,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21900,350,2,1.62,4326988200,197450,44.32,22150,22250,21550,28000,15100,21550,21914.35,1.84,0,-19065,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,5039,22.26,2.19,12,0.86,984.00,10005.00,31650,20250218,-30.81,12310,20240411,77.90,31650,-30.81,20250218,18310,19.61,20250407,31650,-30.81,20250218,12320,77.76,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,14496,N,00,N
20250414,150624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21950,400,2,1.86,4218649775,192505,43.21,22150,22250,21550,28000,15100,21550,21914.49,1.84,0,-19240,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,5050,22.31,2.19,12,0.84,984.00,10005.00,31650,20250218,-30.65,12310,20240411,78.31,31650,-30.65,20250218,18310,19.88,20250407,31650,-30.65,20250218,12320,78.17,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,19021,N,00,N
20250414,140623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21950,400,2,1.86,3716657500,169637,38.08,22150,22250,21550,28000,15100,21550,21909.47,1.84,0,-16003,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,5050,22.31,2.19,12,0.74,984.00,10005.00,31650,20250218,-30.65,12310,20240411,78.31,31650,-30.65,20250218,18310,19.88,20250407,31650,-30.65,20250218,12320,78.17,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,19021,N,00,N
20250414,130623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22050,500,2,2.32,3171843525,144805,32.50,22150,22250,21550,28000,15100,21550,21904.24,1.84,0,-12776,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,5073,22.41,2.20,12,0.63,984.00,10005.00,31650,20250218,-30.33,12310,20240411,79.12,31650,-30.33,20250218,18310,20.43,20250407,31650,-30.33,20250218,12320,78.98,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,19021,N,00,N
20250414,120625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21800,250,2,1.16,2835039425,129393,29.04,22150,22250,21550,28000,15100,21550,21910.30,1.84,0,-16135,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,5016,22.15,2.18,12,0.56,984.00,10005.00,31650,20250218,-31.12,12310,20240411,77.09,31650,-31.12,20250218,18310,19.06,20250407,31650,-31.12,20250218,12320,76.95,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,19021,N,00,N
20250414,110621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21650,100,2,0.46,2209532875,100705,22.60,22150,22250,21600,28000,15100,21550,21940.65,1.84,0,-19858,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,4981,22.00,2.16,12,0.44,984.00,10005.00,31650,20250218,-31.60,12310,20240411,75.87,31650,-31.60,20250218,18310,18.24,20250407,31650,-31.60,20250218,12320,75.73,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,19021,N,00,N
20250414,100623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21850,300,2,1.39,1763966225,80256,18.01,22150,22250,21700,28000,15100,21550,21979.24,1.84,0,-14848,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,5027,22.21,2.18,12,0.35,984.00,10005.00,31650,20250218,-30.96,12310,20240411,77.50,31650,-30.96,20250218,18310,19.33,20250407,31650,-30.96,20250218,12320,77.35,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,19021,N,00,N
20250414,090624,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22050,500,2,2.32,656117075,29707,6.67,22150,22250,22000,28000,15100,21550,22086.28,1.84,0,-17992,22783,22166,21583,20966,20383,22475,21275,575,6450,2500,15510,50,1,23008904,5073,22.41,2.20,12,0.13,984.00,10005.00,31650,20250218,-30.33,12310,20240411,79.12,31650,-30.33,20250218,18310,20.43,20250407,31650,-30.33,20250218,12320,78.98,20240415,1.41,Y,077970,2500,575 억,,422869,N,N,19021,N,00,N
20250411,160616,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21550,1200,2,5.90,9605703775,445500,271.56,21150,22200,21000,26450,14250,20350,21561.63,1.93,0,-23372,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4958,21.90,2.15,12,1.94,984.00,10005.00,31650,20250218,-31.91,12310,20240411,75.06,31650,-31.91,20250218,18310,17.70,20250407,31650,-31.91,20250218,12310,75.06,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,19021,N,00,N
20250411,150622,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21550,1200,2,5.90,9392220325,435596,265.52,21150,22200,21000,26450,14250,20350,21561.77,1.93,0,-25300,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4958,21.90,2.15,12,1.89,984.00,10005.00,31650,20250218,-31.91,12310,20240411,75.06,31650,-31.91,20250218,18310,17.70,20250407,31650,-31.91,20250218,12310,75.06,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,N,00,N
20250411,140621,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,21350,1000,2,4.91,8325053725,386097,235.35,21150,22200,21000,26450,14250,20350,21562.08,1.93,0,-25146,20916,20632,20266,19982,19616,20775,20125,575,6100,2500,14650,50,1,23008904,4912,21.70,2.13,12,1.68,984.00,10005.00,31650,20250218,-32.54,12310,20240411,73.44,31650,-32.54,20250218,18310,16.60,20250407,31650,-32.54,20250218,12310,73.44,20240411,1.43,Y,077970,2500,575 억,,445018,N,N,4494,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 160619 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21900 350 2 1.62 4326988200 197450 44.32 22150 22250 21550 28000 15100 21550 21914.35 1.84 0 -19065 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 5039 22.26 2.19 12 0.86 984.00 10005.00 31650 20250218 -30.81 12310 20240411 77.90 31650 -30.81 20250218 18310 19.61 20250407 31650 -30.81 20250218 12320 77.76 20240415 1.41 Y 077970 2500 575 억 422869 N N 14496 N 00 N
3 20250414 150624 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21950 400 2 1.86 4218649775 192505 43.21 22150 22250 21550 28000 15100 21550 21914.49 1.84 0 -19240 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 5050 22.31 2.19 12 0.84 984.00 10005.00 31650 20250218 -30.65 12310 20240411 78.31 31650 -30.65 20250218 18310 19.88 20250407 31650 -30.65 20250218 12320 78.17 20240415 1.41 Y 077970 2500 575 억 422869 N N 19021 N 00 N
4 20250414 140623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21950 400 2 1.86 3716657500 169637 38.08 22150 22250 21550 28000 15100 21550 21909.47 1.84 0 -16003 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 5050 22.31 2.19 12 0.74 984.00 10005.00 31650 20250218 -30.65 12310 20240411 78.31 31650 -30.65 20250218 18310 19.88 20250407 31650 -30.65 20250218 12320 78.17 20240415 1.41 Y 077970 2500 575 억 422869 N N 19021 N 00 N
5 20250414 130623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22050 500 2 2.32 3171843525 144805 32.50 22150 22250 21550 28000 15100 21550 21904.24 1.84 0 -12776 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 5073 22.41 2.20 12 0.63 984.00 10005.00 31650 20250218 -30.33 12310 20240411 79.12 31650 -30.33 20250218 18310 20.43 20250407 31650 -30.33 20250218 12320 78.98 20240415 1.41 Y 077970 2500 575 억 422869 N N 19021 N 00 N
6 20250414 120625 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21800 250 2 1.16 2835039425 129393 29.04 22150 22250 21550 28000 15100 21550 21910.30 1.84 0 -16135 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 5016 22.15 2.18 12 0.56 984.00 10005.00 31650 20250218 -31.12 12310 20240411 77.09 31650 -31.12 20250218 18310 19.06 20250407 31650 -31.12 20250218 12320 76.95 20240415 1.41 Y 077970 2500 575 억 422869 N N 19021 N 00 N
7 20250414 110621 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21650 100 2 0.46 2209532875 100705 22.60 22150 22250 21600 28000 15100 21550 21940.65 1.84 0 -19858 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 4981 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 12320 75.73 20240415 1.41 Y 077970 2500 575 억 422869 N N 19021 N 00 N
8 20250414 100623 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21850 300 2 1.39 1763966225 80256 18.01 22150 22250 21700 28000 15100 21550 21979.24 1.84 0 -14848 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 5027 22.21 2.18 12 0.35 984.00 10005.00 31650 20250218 -30.96 12310 20240411 77.50 31650 -30.96 20250218 18310 19.33 20250407 31650 -30.96 20250218 12320 77.35 20240415 1.41 Y 077970 2500 575 억 422869 N N 19021 N 00 N
9 20250414 090624 55 60.00 KOSPI 기계·장비 N N N Y 60 N 22050 500 2 2.32 656117075 29707 6.67 22150 22250 22000 28000 15100 21550 22086.28 1.84 0 -17992 22783 22166 21583 20966 20383 22475 21275 575 6450 2500 15510 50 1 23008904 5073 22.41 2.20 12 0.13 984.00 10005.00 31650 20250218 -30.33 12310 20240411 79.12 31650 -30.33 20250218 18310 20.43 20250407 31650 -30.33 20250218 12320 78.98 20240415 1.41 Y 077970 2500 575 억 422869 N N 19021 N 00 N
10 20250411 160616 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21550 1200 2 5.90 9605703775 445500 271.56 21150 22200 21000 26450 14250 20350 21561.63 1.93 0 -23372 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4958 21.90 2.15 12 1.94 984.00 10005.00 31650 20250218 -31.91 12310 20240411 75.06 31650 -31.91 20250218 18310 17.70 20250407 31650 -31.91 20250218 12310 75.06 20240411 1.43 Y 077970 2500 575 억 445018 N N 19021 N 00 N
11 20250411 150622 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21550 1200 2 5.90 9392220325 435596 265.52 21150 22200 21000 26450 14250 20350 21561.77 1.93 0 -25300 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4958 21.90 2.15 12 1.89 984.00 10005.00 31650 20250218 -31.91 12310 20240411 75.06 31650 -31.91 20250218 18310 17.70 20250407 31650 -31.91 20250218 12310 75.06 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N
12 20250411 140621 55 60.00 KOSPI 기계·장비 N N N Y 60 N 21350 1000 2 4.91 8325053725 386097 235.35 21150 22200 21000 26450 14250 20350 21562.08 1.93 0 -25146 20916 20632 20266 19982 19616 20775 20125 575 6100 2500 14650 50 1 23008904 4912 21.70 2.13 12 1.68 984.00 10005.00 31650 20250218 -32.54 12310 20240411 73.44 31650 -32.54 20250218 18310 16.60 20250407 31650 -32.54 20250218 12310 73.44 20240411 1.43 Y 077970 2500 575 억 445018 N N 4494 N 00 N