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
210540/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
20250414,160911,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11580,60,2,0.52,82889880,7182,65.61,11430,11640,11430,14970,8070,11520,11541.34,7.70,0,1169,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1279,5.83,0.44,12,0.07,1986.00,26581.00,14750,20240723,-21.49,10520,20241209,10.08,13350,-13.26,20250213,10530,9.97,20250409,14750,-21.49,20240723,10520,10.08,20241209,0.98,Y,210540,500,55 억,,850756,N,N,1118,N,00,N
20250414,150919,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11580,60,2,0.52,75874800,6575,60.06,11430,11640,11430,14970,8070,11520,11539.89,7.70,0,1328,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1279,5.83,0.44,12,0.06,1986.00,26581.00,14750,20240723,-21.49,10520,20241209,10.08,13350,-13.26,20250213,10530,9.97,20250409,14750,-21.49,20240723,10520,10.08,20241209,0.98,Y,210540,500,55 억,,850756,N,N,412,N,00,N
20250414,140918,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11630,110,2,0.95,70414725,6104,55.76,11430,11640,11430,14970,8070,11520,11535.83,7.70,0,1253,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1284,5.86,0.44,12,0.06,1986.00,26581.00,14750,20240723,-21.15,10520,20241209,10.55,13350,-12.88,20250213,10530,10.45,20250409,14750,-21.15,20240723,10520,10.55,20241209,0.98,Y,210540,500,55 억,,850756,N,N,412,N,00,N
20250414,130916,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11570,50,2,0.43,56268425,4884,44.61,11430,11590,11430,14970,8070,11520,11520.97,7.70,0,1503,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1278,5.83,0.44,12,0.04,1986.00,26581.00,14750,20240723,-21.56,10520,20241209,9.98,13350,-13.33,20250213,10530,9.88,20250409,14750,-21.56,20240723,10520,9.98,20241209,0.98,Y,210540,500,55 억,,850756,N,N,412,N,00,N
20250414,120918,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11540,20,2,0.17,51420445,4465,40.79,11430,11590,11430,14970,8070,11520,11516.34,7.70,0,1435,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1274,5.81,0.43,12,0.04,1986.00,26581.00,14750,20240723,-21.76,10520,20241209,9.70,13350,-13.56,20250213,10530,9.59,20250409,14750,-21.76,20240723,10520,9.70,20241209,0.98,Y,210540,500,55 억,,850756,N,N,412,N,00,N
20250414,110913,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11560,40,2,0.35,40256805,3499,31.96,11430,11590,11430,14970,8070,11520,11505.23,7.70,0,728,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1276,5.82,0.43,12,0.03,1986.00,26581.00,14750,20240723,-21.63,10520,20241209,9.89,13350,-13.41,20250213,10530,9.78,20250409,14750,-21.63,20240723,10520,9.89,20241209,0.98,Y,210540,500,55 억,,850756,N,N,412,N,00,N
20250414,100915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11520,0,3,0.00,21392575,1865,17.04,11430,11560,11430,14970,8070,11520,11470.55,7.70,0,1429,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1272,5.80,0.43,12,0.02,1986.00,26581.00,14750,20240723,-21.90,10520,20241209,9.51,13350,-13.71,20250213,10530,9.40,20250409,14750,-21.90,20240723,10520,9.51,20241209,0.98,Y,210540,500,55 억,,850756,N,N,412,N,00,N
20250414,090917,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11450,-70,5,-0.61,950490,83,0.76,11430,11490,11430,14970,8070,11520,11451.69,7.70,0,21,11780,11650,11460,11330,11140,11715,11395,55,3450,500,8290,10,1,11041708,1264,5.77,0.43,12,0.00,1986.00,26581.00,14750,20240723,-22.37,10520,20241209,8.84,13350,-14.23,20250213,10530,8.74,20250409,14750,-22.37,20240723,10520,8.84,20241209,0.98,Y,210540,500,55 억,,850756,N,N,412,N,00,N
20250411,160906,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11520,90,2,0.79,124806690,10940,78.19,11440,11590,11270,14850,8010,11430,11408.28,7.68,0,3577,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1272,5.80,0.43,12,0.10,1986.00,26581.00,14750,20240723,-21.90,10520,20241209,9.51,13350,-13.71,20250213,10530,9.40,20250409,14750,-21.90,20240723,10520,9.51,20241209,1.01,Y,210540,500,55 억,,847515,N,N,412,N,00,N
20250411,150915,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11510,80,2,0.70,115770160,10155,72.58,11440,11590,11270,14850,8010,11430,11400.31,7.68,0,3592,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1271,5.80,0.43,12,0.09,1986.00,26581.00,14750,20240723,-21.97,10520,20241209,9.41,13350,-13.78,20250213,10530,9.31,20250409,14750,-21.97,20240723,10520,9.41,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,N,00,N
20250411,140913,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11500,70,2,0.61,104700890,9195,65.72,11440,11550,11270,14850,8010,11430,11386.72,7.68,0,3391,11710,11570,11350,11210,10990,11640,11280,55,3420,500,8220,10,1,11041708,1270,5.79,0.43,12,0.08,1986.00,26581.00,14750,20240723,-22.03,10520,20241209,9.32,13350,-13.86,20250213,10530,9.21,20250409,14750,-22.03,20240723,10520,9.32,20241209,1.01,Y,210540,500,55 억,,847515,N,N,1515,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 160911 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11580 60 2 0.52 82889880 7182 65.61 11430 11640 11430 14970 8070 11520 11541.34 7.70 0 1169 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1279 5.83 0.44 12 0.07 1986.00 26581.00 14750 20240723 -21.49 10520 20241209 10.08 13350 -13.26 20250213 10530 9.97 20250409 14750 -21.49 20240723 10520 10.08 20241209 0.98 Y 210540 500 55 억 850756 N N 1118 N 00 N
3 20250414 150919 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11580 60 2 0.52 75874800 6575 60.06 11430 11640 11430 14970 8070 11520 11539.89 7.70 0 1328 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1279 5.83 0.44 12 0.06 1986.00 26581.00 14750 20240723 -21.49 10520 20241209 10.08 13350 -13.26 20250213 10530 9.97 20250409 14750 -21.49 20240723 10520 10.08 20241209 0.98 Y 210540 500 55 억 850756 N N 412 N 00 N
4 20250414 140918 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11630 110 2 0.95 70414725 6104 55.76 11430 11640 11430 14970 8070 11520 11535.83 7.70 0 1253 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1284 5.86 0.44 12 0.06 1986.00 26581.00 14750 20240723 -21.15 10520 20241209 10.55 13350 -12.88 20250213 10530 10.45 20250409 14750 -21.15 20240723 10520 10.55 20241209 0.98 Y 210540 500 55 억 850756 N N 412 N 00 N
5 20250414 130916 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11570 50 2 0.43 56268425 4884 44.61 11430 11590 11430 14970 8070 11520 11520.97 7.70 0 1503 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1278 5.83 0.44 12 0.04 1986.00 26581.00 14750 20240723 -21.56 10520 20241209 9.98 13350 -13.33 20250213 10530 9.88 20250409 14750 -21.56 20240723 10520 9.98 20241209 0.98 Y 210540 500 55 억 850756 N N 412 N 00 N
6 20250414 120918 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11540 20 2 0.17 51420445 4465 40.79 11430 11590 11430 14970 8070 11520 11516.34 7.70 0 1435 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1274 5.81 0.43 12 0.04 1986.00 26581.00 14750 20240723 -21.76 10520 20241209 9.70 13350 -13.56 20250213 10530 9.59 20250409 14750 -21.76 20240723 10520 9.70 20241209 0.98 Y 210540 500 55 억 850756 N N 412 N 00 N
7 20250414 110913 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11560 40 2 0.35 40256805 3499 31.96 11430 11590 11430 14970 8070 11520 11505.23 7.70 0 728 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1276 5.82 0.43 12 0.03 1986.00 26581.00 14750 20240723 -21.63 10520 20241209 9.89 13350 -13.41 20250213 10530 9.78 20250409 14750 -21.63 20240723 10520 9.89 20241209 0.98 Y 210540 500 55 억 850756 N N 412 N 00 N
8 20250414 100915 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11520 0 3 0.00 21392575 1865 17.04 11430 11560 11430 14970 8070 11520 11470.55 7.70 0 1429 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1272 5.80 0.43 12 0.02 1986.00 26581.00 14750 20240723 -21.90 10520 20241209 9.51 13350 -13.71 20250213 10530 9.40 20250409 14750 -21.90 20240723 10520 9.51 20241209 0.98 Y 210540 500 55 억 850756 N N 412 N 00 N
9 20250414 090917 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11450 -70 5 -0.61 950490 83 0.76 11430 11490 11430 14970 8070 11520 11451.69 7.70 0 21 11780 11650 11460 11330 11140 11715 11395 55 3450 500 8290 10 1 11041708 1264 5.77 0.43 12 0.00 1986.00 26581.00 14750 20240723 -22.37 10520 20241209 8.84 13350 -14.23 20250213 10530 8.74 20250409 14750 -22.37 20240723 10520 8.84 20241209 0.98 Y 210540 500 55 억 850756 N N 412 N 00 N
10 20250411 160906 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11520 90 2 0.79 124806690 10940 78.19 11440 11590 11270 14850 8010 11430 11408.28 7.68 0 3577 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1272 5.80 0.43 12 0.10 1986.00 26581.00 14750 20240723 -21.90 10520 20241209 9.51 13350 -13.71 20250213 10530 9.40 20250409 14750 -21.90 20240723 10520 9.51 20241209 1.01 Y 210540 500 55 억 847515 N N 412 N 00 N
11 20250411 150915 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11510 80 2 0.70 115770160 10155 72.58 11440 11590 11270 14850 8010 11430 11400.31 7.68 0 3592 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1271 5.80 0.43 12 0.09 1986.00 26581.00 14750 20240723 -21.97 10520 20241209 9.41 13350 -13.78 20250213 10530 9.31 20250409 14750 -21.97 20240723 10520 9.41 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N
12 20250411 140913 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11500 70 2 0.61 104700890 9195 65.72 11440 11550 11270 14850 8010 11430 11386.72 7.68 0 3391 11710 11570 11350 11210 10990 11640 11280 55 3420 500 8220 10 1 11041708 1270 5.79 0.43 12 0.08 1986.00 26581.00 14750 20240723 -22.03 10520 20241209 9.32 13350 -13.86 20250213 10530 9.21 20250409 14750 -22.03 20240723 10520 9.32 20241209 1.01 Y 210540 500 55 억 847515 N N 1515 N 00 N