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
079900/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
20250414,160626,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41450,-750,5,-1.78,4409074275,106461,52.81,42300,42350,41100,54800,29550,42200,41414.89,1.38,0,-10219,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6049,20.08,4.00,12,0.73,2064.00,10372.00,71900,20250213,-42.35,14500,20241002,185.86,71900,-42.35,20250213,34200,21.20,20250110,71900,-42.35,20250213,14500,185.86,20241002,2.35,Y,079900,500,87 억,,201601,N,N,5845,N,00,N
20250414,150631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41300,-900,5,-2.13,4046849475,97693,48.46,42300,42350,41100,54800,29550,42200,41424.13,1.38,0,-10654,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6027,20.01,3.98,12,0.67,2064.00,10372.00,71900,20250213,-42.56,14500,20241002,184.83,71900,-42.56,20250213,34200,20.76,20250110,71900,-42.56,20250213,14500,184.83,20241002,2.35,Y,079900,500,87 억,,201601,N,N,13675,N,00,N
20250414,140630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41400,-800,5,-1.90,3379957125,81554,40.45,42300,42350,41100,54800,29550,42200,41444.38,1.38,0,-10652,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6041,20.06,3.99,12,0.56,2064.00,10372.00,71900,20250213,-42.42,14500,20241002,185.52,71900,-42.42,20250213,34200,21.05,20250110,71900,-42.42,20250213,14500,185.52,20241002,2.35,Y,079900,500,87 억,,201601,N,N,13675,N,00,N
20250414,130630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41500,-700,5,-1.66,3120577075,75290,37.35,42300,42350,41100,54800,29550,42200,41447.40,1.38,0,-8999,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6056,20.11,4.00,12,0.52,2064.00,10372.00,71900,20250213,-42.28,14500,20241002,186.21,71900,-42.28,20250213,34200,21.35,20250110,71900,-42.28,20250213,14500,186.21,20241002,2.35,Y,079900,500,87 억,,201601,N,N,13675,N,00,N
20250414,120631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41500,-700,5,-1.66,2906940175,70131,34.79,42300,42350,41100,54800,29550,42200,41450.11,1.38,0,-9585,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6056,20.11,4.00,12,0.48,2064.00,10372.00,71900,20250213,-42.28,14500,20241002,186.21,71900,-42.28,20250213,34200,21.35,20250110,71900,-42.28,20250213,14500,186.21,20241002,2.35,Y,079900,500,87 억,,201601,N,N,13675,N,00,N
20250414,110628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41250,-950,5,-2.25,2576176450,62138,30.82,42300,42350,41100,54800,29550,42200,41458.92,1.38,0,-9453,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6019,19.99,3.98,12,0.43,2064.00,10372.00,71900,20250213,-42.63,14500,20241002,184.48,71900,-42.63,20250213,34200,20.61,20250110,71900,-42.63,20250213,14500,184.48,20241002,2.35,Y,079900,500,87 억,,201601,N,N,13675,N,00,N
20250414,100630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41300,-900,5,-2.13,2013643375,48531,24.07,42300,42350,41100,54800,29550,42200,41491.86,1.38,0,-3683,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6027,20.01,3.98,12,0.33,2064.00,10372.00,71900,20250213,-42.56,14500,20241002,184.83,71900,-42.56,20250213,34200,20.76,20250110,71900,-42.56,20250213,14500,184.83,20241002,2.35,Y,079900,500,87 억,,201601,N,N,13675,N,00,N
20250414,090631,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41150,-1050,5,-2.49,591616375,14165,7.03,42300,42350,41150,54800,29550,42200,41765.98,1.38,0,-2946,44633,43416,41233,40016,37833,44025,40625,88,12600,500,26160,50,1,14592545,6005,19.94,3.97,12,0.10,2064.00,10372.00,71900,20250213,-42.77,14500,20241002,183.79,71900,-42.77,20250213,34200,20.32,20250110,71900,-42.77,20250213,14500,183.79,20241002,2.35,Y,079900,500,87 억,,201601,N,N,13675,N,00,N
20250411,160623,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,42200,2150,2,5.37,8357211800,201605,190.47,39500,42450,39050,52000,28050,40050,41452.32,1.48,0,-12217,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6158,20.45,4.07,12,1.38,2064.00,10372.00,71900,20250213,-41.31,14500,20241002,191.03,71900,-41.31,20250213,34200,23.39,20250110,71900,-41.31,20250213,14500,191.03,20241002,2.36,Y,079900,500,87 억,,215813,N,N,13675,N,00,N
20250411,150628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41950,1900,2,4.74,7703974500,186075,175.80,39500,42450,39050,52000,28050,40050,41402.54,1.48,0,-9712,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6122,20.32,4.04,12,1.28,2064.00,10372.00,71900,20250213,-41.66,14500,20241002,189.31,71900,-41.66,20250213,34200,22.66,20250110,71900,-41.66,20250213,14500,189.31,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,N,00,N
20250411,140627,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41650,1600,2,4.00,6948853175,168010,158.73,39500,42450,39050,52000,28050,40050,41359.77,1.48,0,-9027,41583,40816,39633,38866,37683,41200,39250,88,11950,500,24830,50,1,14592545,6078,20.18,4.02,12,1.15,2064.00,10372.00,71900,20250213,-42.07,14500,20241002,187.24,71900,-42.07,20250213,34200,21.78,20250110,71900,-42.07,20250213,14500,187.24,20241002,2.36,Y,079900,500,87 억,,215813,N,N,5522,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 160626 57 100.00 KOSPI 기계·장비 N N N N N 41450 -750 5 -1.78 4409074275 106461 52.81 42300 42350 41100 54800 29550 42200 41414.89 1.38 0 -10219 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6049 20.08 4.00 12 0.73 2064.00 10372.00 71900 20250213 -42.35 14500 20241002 185.86 71900 -42.35 20250213 34200 21.20 20250110 71900 -42.35 20250213 14500 185.86 20241002 2.35 Y 079900 500 87 억 201601 N N 5845 N 00 N
3 20250414 150631 57 100.00 KOSPI 기계·장비 N N N N N 41300 -900 5 -2.13 4046849475 97693 48.46 42300 42350 41100 54800 29550 42200 41424.13 1.38 0 -10654 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6027 20.01 3.98 12 0.67 2064.00 10372.00 71900 20250213 -42.56 14500 20241002 184.83 71900 -42.56 20250213 34200 20.76 20250110 71900 -42.56 20250213 14500 184.83 20241002 2.35 Y 079900 500 87 억 201601 N N 13675 N 00 N
4 20250414 140630 57 100.00 KOSPI 기계·장비 N N N N N 41400 -800 5 -1.90 3379957125 81554 40.45 42300 42350 41100 54800 29550 42200 41444.38 1.38 0 -10652 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6041 20.06 3.99 12 0.56 2064.00 10372.00 71900 20250213 -42.42 14500 20241002 185.52 71900 -42.42 20250213 34200 21.05 20250110 71900 -42.42 20250213 14500 185.52 20241002 2.35 Y 079900 500 87 억 201601 N N 13675 N 00 N
5 20250414 130630 57 100.00 KOSPI 기계·장비 N N N N N 41500 -700 5 -1.66 3120577075 75290 37.35 42300 42350 41100 54800 29550 42200 41447.40 1.38 0 -8999 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6056 20.11 4.00 12 0.52 2064.00 10372.00 71900 20250213 -42.28 14500 20241002 186.21 71900 -42.28 20250213 34200 21.35 20250110 71900 -42.28 20250213 14500 186.21 20241002 2.35 Y 079900 500 87 억 201601 N N 13675 N 00 N
6 20250414 120631 57 100.00 KOSPI 기계·장비 N N N N N 41500 -700 5 -1.66 2906940175 70131 34.79 42300 42350 41100 54800 29550 42200 41450.11 1.38 0 -9585 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6056 20.11 4.00 12 0.48 2064.00 10372.00 71900 20250213 -42.28 14500 20241002 186.21 71900 -42.28 20250213 34200 21.35 20250110 71900 -42.28 20250213 14500 186.21 20241002 2.35 Y 079900 500 87 억 201601 N N 13675 N 00 N
7 20250414 110628 57 100.00 KOSPI 기계·장비 N N N N N 41250 -950 5 -2.25 2576176450 62138 30.82 42300 42350 41100 54800 29550 42200 41458.92 1.38 0 -9453 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6019 19.99 3.98 12 0.43 2064.00 10372.00 71900 20250213 -42.63 14500 20241002 184.48 71900 -42.63 20250213 34200 20.61 20250110 71900 -42.63 20250213 14500 184.48 20241002 2.35 Y 079900 500 87 억 201601 N N 13675 N 00 N
8 20250414 100630 57 100.00 KOSPI 기계·장비 N N N N N 41300 -900 5 -2.13 2013643375 48531 24.07 42300 42350 41100 54800 29550 42200 41491.86 1.38 0 -3683 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6027 20.01 3.98 12 0.33 2064.00 10372.00 71900 20250213 -42.56 14500 20241002 184.83 71900 -42.56 20250213 34200 20.76 20250110 71900 -42.56 20250213 14500 184.83 20241002 2.35 Y 079900 500 87 억 201601 N N 13675 N 00 N
9 20250414 090631 57 100.00 KOSPI 기계·장비 N N N N N 41150 -1050 5 -2.49 591616375 14165 7.03 42300 42350 41150 54800 29550 42200 41765.98 1.38 0 -2946 44633 43416 41233 40016 37833 44025 40625 88 12600 500 26160 50 1 14592545 6005 19.94 3.97 12 0.10 2064.00 10372.00 71900 20250213 -42.77 14500 20241002 183.79 71900 -42.77 20250213 34200 20.32 20250110 71900 -42.77 20250213 14500 183.79 20241002 2.35 Y 079900 500 87 억 201601 N N 13675 N 00 N
10 20250411 160623 57 100.00 KOSPI 기계·장비 N N N N N 42200 2150 2 5.37 8357211800 201605 190.47 39500 42450 39050 52000 28050 40050 41452.32 1.48 0 -12217 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6158 20.45 4.07 12 1.38 2064.00 10372.00 71900 20250213 -41.31 14500 20241002 191.03 71900 -41.31 20250213 34200 23.39 20250110 71900 -41.31 20250213 14500 191.03 20241002 2.36 Y 079900 500 87 억 215813 N N 13675 N 00 N
11 20250411 150628 57 100.00 KOSPI 기계·장비 N N N N N 41950 1900 2 4.74 7703974500 186075 175.80 39500 42450 39050 52000 28050 40050 41402.54 1.48 0 -9712 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6122 20.32 4.04 12 1.28 2064.00 10372.00 71900 20250213 -41.66 14500 20241002 189.31 71900 -41.66 20250213 34200 22.66 20250110 71900 -41.66 20250213 14500 189.31 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N
12 20250411 140627 57 100.00 KOSPI 기계·장비 N N N N N 41650 1600 2 4.00 6948853175 168010 158.73 39500 42450 39050 52000 28050 40050 41359.77 1.48 0 -9027 41583 40816 39633 38866 37683 41200 39250 88 11950 500 24830 50 1 14592545 6078 20.18 4.02 12 1.15 2064.00 10372.00 71900 20250213 -42.07 14500 20241002 187.24 71900 -42.07 20250213 34200 21.78 20250110 71900 -42.07 20250213 14500 187.24 20241002 2.36 Y 079900 500 87 억 215813 N N 5522 N 00 N