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
100840/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
20250414,160722,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36500,2700,2,7.99,9640850200,273013,174.64,34250,36650,33100,43900,23700,33800,35312.17,3.03,0,39000,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,7548,21.79,2.36,12,1.32,1675.00,15498.00,38400,20250306,-4.95,9450,20240530,286.24,38400,-4.95,20250306,21250,71.76,20250103,38400,-4.95,20250306,9450,286.24,20240530,1.70,Y,100840,500,103 억,,626932,N,N,13485,N,00,N
20250414,150728,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35850,2050,2,6.07,9064761200,257150,164.49,34250,36650,33100,43900,23700,33800,35250.87,3.03,0,37850,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,7414,21.40,2.31,12,1.24,1675.00,15498.00,38400,20250306,-6.64,9450,20240530,279.37,38400,-6.64,20250306,21250,68.71,20250103,38400,-6.64,20250306,9450,279.37,20240530,1.70,Y,100840,500,103 억,,626932,N,N,7019,N,00,N
20250414,140726,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36400,2600,2,7.69,6743648575,193386,123.70,34250,36650,33100,43900,23700,33800,34871.44,3.03,0,29391,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,7528,21.73,2.35,12,0.94,1675.00,15498.00,38400,20250306,-5.21,9450,20240530,285.19,38400,-5.21,20250306,21250,71.29,20250103,38400,-5.21,20250306,9450,285.19,20240530,1.70,Y,100840,500,103 억,,626932,N,N,7019,N,00,N
20250414,130725,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34550,750,2,2.22,3267153125,96651,61.82,34250,34600,33100,43900,23700,33800,33803.61,3.03,0,9561,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,7145,20.63,2.23,12,0.47,1675.00,15498.00,38400,20250306,-10.03,9450,20240530,265.61,38400,-10.03,20250306,21250,62.59,20250103,38400,-10.03,20250306,9450,265.61,20240530,1.70,Y,100840,500,103 억,,626932,N,N,7019,N,00,N
20250414,120728,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34200,400,2,1.18,2508079625,74583,47.71,34250,34400,33100,43900,23700,33800,33628.03,3.03,0,278,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,7073,20.42,2.21,12,0.36,1675.00,15498.00,38400,20250306,-10.94,9450,20240530,261.90,38400,-10.94,20250306,21250,60.94,20250103,38400,-10.94,20250306,9450,261.90,20240530,1.70,Y,100840,500,103 억,,626932,N,N,7019,N,00,N
20250414,110724,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33250,-550,5,-1.63,1813433875,54026,34.56,34250,34300,33100,43900,23700,33800,33565.95,3.03,0,1151,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,6876,19.85,2.15,12,0.26,1675.00,15498.00,38400,20250306,-13.41,9450,20240530,251.85,38400,-13.41,20250306,21250,56.47,20250103,38400,-13.41,20250306,9450,251.85,20240530,1.70,Y,100840,500,103 억,,626932,N,N,7019,N,00,N
20250414,100726,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33500,-300,5,-0.89,1151880600,34199,21.88,34250,34300,33100,43900,23700,33800,33681.70,3.03,0,1373,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,6928,20.00,2.16,12,0.17,1675.00,15498.00,38400,20250306,-12.76,9450,20240530,254.50,38400,-12.76,20250306,21250,57.65,20250103,38400,-12.76,20250306,9450,254.50,20240530,1.70,Y,100840,500,103 억,,626932,N,N,7019,N,00,N
20250414,090726,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,34050,250,2,0.74,237487750,6963,4.45,34250,34300,33950,43900,23700,33800,34107.10,3.03,0,-3144,35666,34732,33266,32332,30866,35200,32800,103,10100,500,24330,50,1,20680783,7042,20.33,2.20,12,0.03,1675.00,15498.00,38400,20250306,-11.33,9450,20240530,260.32,38400,-11.33,20250306,21250,60.24,20250103,38400,-11.33,20250306,9450,260.32,20240530,1.70,Y,100840,500,103 억,,626932,N,N,7019,N,00,N
20250411,160718,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33800,1200,2,3.68,5250287200,156331,105.52,31850,34200,31800,42350,22850,32600,33584.43,2.91,0,27353,33700,33150,32250,31700,30800,33425,31975,103,9750,500,23470,50,1,20680783,6990,20.18,2.18,12,0.76,1675.00,15498.00,38400,20250306,-11.98,9450,20240530,257.67,38400,-11.98,20250306,21250,59.06,20250103,38400,-11.98,20250306,9450,257.67,20240530,1.74,Y,100840,500,103 억,,601684,N,N,7019,N,00,N
20250411,150724,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33900,1300,2,3.99,4716199700,140579,94.88,31850,34200,31800,42350,22850,32600,33548.39,2.91,0,22217,33700,33150,32250,31700,30800,33425,31975,103,9750,500,23470,50,1,20680783,7011,20.24,2.19,12,0.68,1675.00,15498.00,38400,20250306,-11.72,9450,20240530,258.73,38400,-11.72,20250306,21250,59.53,20250103,38400,-11.72,20250306,9450,258.73,20240530,1.74,Y,100840,500,103 억,,601684,N,N,6411,N,00,N
20250411,140723,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33700,1100,2,3.37,3739050250,111692,75.39,31850,34200,31800,42350,22850,32600,33476.44,2.91,0,16542,33700,33150,32250,31700,30800,33425,31975,103,9750,500,23470,50,1,20680783,6969,20.12,2.17,12,0.54,1675.00,15498.00,38400,20250306,-12.24,9450,20240530,256.61,38400,-12.24,20250306,21250,58.59,20250103,38400,-12.24,20250306,9450,256.61,20240530,1.74,Y,100840,500,103 억,,601684,N,N,6411,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 160722 55 60.00 KOSPI 기계·장비 N N N Y 60 N 36500 2700 2 7.99 9640850200 273013 174.64 34250 36650 33100 43900 23700 33800 35312.17 3.03 0 39000 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 7548 21.79 2.36 12 1.32 1675.00 15498.00 38400 20250306 -4.95 9450 20240530 286.24 38400 -4.95 20250306 21250 71.76 20250103 38400 -4.95 20250306 9450 286.24 20240530 1.70 Y 100840 500 103 억 626932 N N 13485 N 00 N
3 20250414 150728 55 60.00 KOSPI 기계·장비 N N N Y 60 N 35850 2050 2 6.07 9064761200 257150 164.49 34250 36650 33100 43900 23700 33800 35250.87 3.03 0 37850 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 7414 21.40 2.31 12 1.24 1675.00 15498.00 38400 20250306 -6.64 9450 20240530 279.37 38400 -6.64 20250306 21250 68.71 20250103 38400 -6.64 20250306 9450 279.37 20240530 1.70 Y 100840 500 103 억 626932 N N 7019 N 00 N
4 20250414 140726 55 60.00 KOSPI 기계·장비 N N N Y 60 N 36400 2600 2 7.69 6743648575 193386 123.70 34250 36650 33100 43900 23700 33800 34871.44 3.03 0 29391 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 7528 21.73 2.35 12 0.94 1675.00 15498.00 38400 20250306 -5.21 9450 20240530 285.19 38400 -5.21 20250306 21250 71.29 20250103 38400 -5.21 20250306 9450 285.19 20240530 1.70 Y 100840 500 103 억 626932 N N 7019 N 00 N
5 20250414 130725 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34550 750 2 2.22 3267153125 96651 61.82 34250 34600 33100 43900 23700 33800 33803.61 3.03 0 9561 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 7145 20.63 2.23 12 0.47 1675.00 15498.00 38400 20250306 -10.03 9450 20240530 265.61 38400 -10.03 20250306 21250 62.59 20250103 38400 -10.03 20250306 9450 265.61 20240530 1.70 Y 100840 500 103 억 626932 N N 7019 N 00 N
6 20250414 120728 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34200 400 2 1.18 2508079625 74583 47.71 34250 34400 33100 43900 23700 33800 33628.03 3.03 0 278 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 7073 20.42 2.21 12 0.36 1675.00 15498.00 38400 20250306 -10.94 9450 20240530 261.90 38400 -10.94 20250306 21250 60.94 20250103 38400 -10.94 20250306 9450 261.90 20240530 1.70 Y 100840 500 103 억 626932 N N 7019 N 00 N
7 20250414 110724 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33250 -550 5 -1.63 1813433875 54026 34.56 34250 34300 33100 43900 23700 33800 33565.95 3.03 0 1151 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 6876 19.85 2.15 12 0.26 1675.00 15498.00 38400 20250306 -13.41 9450 20240530 251.85 38400 -13.41 20250306 21250 56.47 20250103 38400 -13.41 20250306 9450 251.85 20240530 1.70 Y 100840 500 103 억 626932 N N 7019 N 00 N
8 20250414 100726 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33500 -300 5 -0.89 1151880600 34199 21.88 34250 34300 33100 43900 23700 33800 33681.70 3.03 0 1373 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 6928 20.00 2.16 12 0.17 1675.00 15498.00 38400 20250306 -12.76 9450 20240530 254.50 38400 -12.76 20250306 21250 57.65 20250103 38400 -12.76 20250306 9450 254.50 20240530 1.70 Y 100840 500 103 억 626932 N N 7019 N 00 N
9 20250414 090726 55 60.00 KOSPI 기계·장비 N N N Y 60 N 34050 250 2 0.74 237487750 6963 4.45 34250 34300 33950 43900 23700 33800 34107.10 3.03 0 -3144 35666 34732 33266 32332 30866 35200 32800 103 10100 500 24330 50 1 20680783 7042 20.33 2.20 12 0.03 1675.00 15498.00 38400 20250306 -11.33 9450 20240530 260.32 38400 -11.33 20250306 21250 60.24 20250103 38400 -11.33 20250306 9450 260.32 20240530 1.70 Y 100840 500 103 억 626932 N N 7019 N 00 N
10 20250411 160718 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33800 1200 2 3.68 5250287200 156331 105.52 31850 34200 31800 42350 22850 32600 33584.43 2.91 0 27353 33700 33150 32250 31700 30800 33425 31975 103 9750 500 23470 50 1 20680783 6990 20.18 2.18 12 0.76 1675.00 15498.00 38400 20250306 -11.98 9450 20240530 257.67 38400 -11.98 20250306 21250 59.06 20250103 38400 -11.98 20250306 9450 257.67 20240530 1.74 Y 100840 500 103 억 601684 N N 7019 N 00 N
11 20250411 150724 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33900 1300 2 3.99 4716199700 140579 94.88 31850 34200 31800 42350 22850 32600 33548.39 2.91 0 22217 33700 33150 32250 31700 30800 33425 31975 103 9750 500 23470 50 1 20680783 7011 20.24 2.19 12 0.68 1675.00 15498.00 38400 20250306 -11.72 9450 20240530 258.73 38400 -11.72 20250306 21250 59.53 20250103 38400 -11.72 20250306 9450 258.73 20240530 1.74 Y 100840 500 103 억 601684 N N 6411 N 00 N
12 20250411 140723 55 60.00 KOSPI 기계·장비 N N N Y 60 N 33700 1100 2 3.37 3739050250 111692 75.39 31850 34200 31800 42350 22850 32600 33476.44 2.91 0 16542 33700 33150 32250 31700 30800 33425 31975 103 9750 500 23470 50 1 20680783 6969 20.12 2.17 12 0.54 1675.00 15498.00 38400 20250306 -12.24 9450 20240530 256.61 38400 -12.24 20250306 21250 58.59 20250103 38400 -12.24 20250306 9450 256.61 20240530 1.74 Y 100840 500 103 억 601684 N N 6411 N 00 N