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
241560/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
20250414,160947,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43250,-500,5,-1.14,8798714625,202292,147.70,44150,44250,43100,56800,30650,43750,43495.12,35.17,0,45312,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,41458,7.70,0.62,12,0.21,5620.00,69467.00,62300,20240527,-30.58,33350,20240805,29.69,53400,-19.01,20250124,40800,6.00,20250409,62300,-30.58,20240527,33350,29.69,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,29135,N,00,N
20250414,150956,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43200,-550,5,-1.26,7823393875,179728,131.23,44150,44250,43100,56800,30650,43750,43529.08,35.17,0,36876,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,41410,7.69,0.62,12,0.19,5620.00,69467.00,62300,20240527,-30.66,33350,20240805,29.54,53400,-19.10,20250124,40800,5.88,20250409,62300,-30.66,20240527,33350,29.54,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,15424,N,00,N
20250414,140955,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43300,-450,5,-1.03,6355635200,145741,106.41,44150,44250,43200,56800,30650,43750,43609.11,35.17,0,30242,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,41506,7.70,0.62,12,0.15,5620.00,69467.00,62300,20240527,-30.50,33350,20240805,29.84,53400,-18.91,20250124,40800,6.13,20250409,62300,-30.50,20240527,33350,29.84,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,15424,N,00,N
20250414,130953,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43350,-400,5,-0.91,5449823125,124814,91.13,44150,44250,43300,56800,30650,43750,43663.56,35.17,0,24380,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,41554,7.71,0.62,12,0.13,5620.00,69467.00,62300,20240527,-30.42,33350,20240805,29.99,53400,-18.82,20250124,40800,6.25,20250409,62300,-30.42,20240527,33350,29.99,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,15424,N,00,N
20250414,120955,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43400,-350,5,-0.80,4504870775,103039,75.23,44150,44250,43300,56800,30650,43750,43720.06,35.17,0,22651,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,41602,7.72,0.62,12,0.11,5620.00,69467.00,62300,20240527,-30.34,33350,20240805,30.13,53400,-18.73,20250124,40800,6.37,20250409,62300,-30.34,20240527,33350,30.13,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,15424,N,00,N
20250414,110950,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43500,-250,5,-0.57,3754793500,85793,62.64,44150,44250,43300,56800,30650,43750,43765.73,35.17,0,17748,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,41697,7.74,0.63,12,0.09,5620.00,69467.00,62300,20240527,-30.18,33350,20240805,30.43,53400,-18.54,20250124,40800,6.62,20250409,62300,-30.18,20240527,33350,30.43,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,15424,N,00,N
20250414,100953,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43500,-250,5,-0.57,2671233800,60848,44.43,44150,44250,43450,56800,30650,43750,43900.11,35.17,0,9820,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,41697,7.74,0.63,12,0.06,5620.00,69467.00,62300,20240527,-30.18,33350,20240805,30.43,53400,-18.54,20250124,40800,6.62,20250409,62300,-30.18,20240527,33350,30.43,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,15424,N,00,N
20250414,090954,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,44050,300,2,0.69,932156950,21192,15.47,44150,44250,43700,56800,30650,43750,43986.27,35.17,0,1817,44516,44132,43466,43082,42416,44325,43275,501,13050,500,32370,50,1,95856065,42225,7.84,0.63,12,0.02,5620.00,69467.00,62300,20240527,-29.29,33350,20240805,32.08,53400,-17.51,20250124,40800,7.97,20250409,62300,-29.29,20240527,33350,32.08,20240805,0.24,Y,241560,500,501 억,,33709158,N,N,15424,N,00,N
20250411,160943,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43750,-250,5,-0.57,5967652275,136961,45.41,42800,43850,42800,57200,30800,44000,43571.88,35.19,0,17184,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41937,7.78,0.63,12,0.14,5620.00,69467.00,62300,20240527,-29.78,33350,20240805,31.18,53400,-18.07,20250124,40800,7.23,20250409,62300,-29.78,20240527,33350,31.18,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,15424,N,00,N
20250411,150952,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43700,-300,5,-0.68,4840170850,111177,36.86,42800,43850,42800,57200,30800,44000,43535.72,35.19,0,11806,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41889,7.78,0.63,12,0.12,5620.00,69467.00,62300,20240527,-29.86,33350,20240805,31.03,53400,-18.16,20250124,40800,7.11,20250409,62300,-29.86,20240527,33350,31.03,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,N,00,N
20250411,140950,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,43650,-350,5,-0.80,3869731575,88957,29.50,42800,43850,42800,57200,30800,44000,43501.15,35.19,0,10258,44866,44432,43566,43132,42266,44650,43350,501,13200,500,32560,50,1,95856065,41841,7.77,0.63,12,0.09,5620.00,69467.00,62300,20240527,-29.94,33350,20240805,30.88,53400,-18.26,20250124,40800,6.99,20250409,62300,-29.94,20240527,33350,30.88,20240805,0.24,Y,241560,500,501 억,,33730127,N,N,24619,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 160947 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43250 -500 5 -1.14 8798714625 202292 147.70 44150 44250 43100 56800 30650 43750 43495.12 35.17 0 45312 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 41458 7.70 0.62 12 0.21 5620.00 69467.00 62300 20240527 -30.58 33350 20240805 29.69 53400 -19.01 20250124 40800 6.00 20250409 62300 -30.58 20240527 33350 29.69 20240805 0.24 Y 241560 500 501 억 33709158 N N 29135 N 00 N
3 20250414 150956 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43200 -550 5 -1.26 7823393875 179728 131.23 44150 44250 43100 56800 30650 43750 43529.08 35.17 0 36876 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 41410 7.69 0.62 12 0.19 5620.00 69467.00 62300 20240527 -30.66 33350 20240805 29.54 53400 -19.10 20250124 40800 5.88 20250409 62300 -30.66 20240527 33350 29.54 20240805 0.24 Y 241560 500 501 억 33709158 N N 15424 N 00 N
4 20250414 140955 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43300 -450 5 -1.03 6355635200 145741 106.41 44150 44250 43200 56800 30650 43750 43609.11 35.17 0 30242 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 41506 7.70 0.62 12 0.15 5620.00 69467.00 62300 20240527 -30.50 33350 20240805 29.84 53400 -18.91 20250124 40800 6.13 20250409 62300 -30.50 20240527 33350 29.84 20240805 0.24 Y 241560 500 501 억 33709158 N N 15424 N 00 N
5 20250414 130953 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43350 -400 5 -0.91 5449823125 124814 91.13 44150 44250 43300 56800 30650 43750 43663.56 35.17 0 24380 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 41554 7.71 0.62 12 0.13 5620.00 69467.00 62300 20240527 -30.42 33350 20240805 29.99 53400 -18.82 20250124 40800 6.25 20250409 62300 -30.42 20240527 33350 29.99 20240805 0.24 Y 241560 500 501 억 33709158 N N 15424 N 00 N
6 20250414 120955 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43400 -350 5 -0.80 4504870775 103039 75.23 44150 44250 43300 56800 30650 43750 43720.06 35.17 0 22651 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 41602 7.72 0.62 12 0.11 5620.00 69467.00 62300 20240527 -30.34 33350 20240805 30.13 53400 -18.73 20250124 40800 6.37 20250409 62300 -30.34 20240527 33350 30.13 20240805 0.24 Y 241560 500 501 억 33709158 N N 15424 N 00 N
7 20250414 110950 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43500 -250 5 -0.57 3754793500 85793 62.64 44150 44250 43300 56800 30650 43750 43765.73 35.17 0 17748 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 41697 7.74 0.63 12 0.09 5620.00 69467.00 62300 20240527 -30.18 33350 20240805 30.43 53400 -18.54 20250124 40800 6.62 20250409 62300 -30.18 20240527 33350 30.43 20240805 0.24 Y 241560 500 501 억 33709158 N N 15424 N 00 N
8 20250414 100953 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43500 -250 5 -0.57 2671233800 60848 44.43 44150 44250 43450 56800 30650 43750 43900.11 35.17 0 9820 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 41697 7.74 0.63 12 0.06 5620.00 69467.00 62300 20240527 -30.18 33350 20240805 30.43 53400 -18.54 20250124 40800 6.62 20250409 62300 -30.18 20240527 33350 30.43 20240805 0.24 Y 241560 500 501 억 33709158 N N 15424 N 00 N
9 20250414 090954 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 44050 300 2 0.69 932156950 21192 15.47 44150 44250 43700 56800 30650 43750 43986.27 35.17 0 1817 44516 44132 43466 43082 42416 44325 43275 501 13050 500 32370 50 1 95856065 42225 7.84 0.63 12 0.02 5620.00 69467.00 62300 20240527 -29.29 33350 20240805 32.08 53400 -17.51 20250124 40800 7.97 20250409 62300 -29.29 20240527 33350 32.08 20240805 0.24 Y 241560 500 501 억 33709158 N N 15424 N 00 N
10 20250411 160943 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43750 -250 5 -0.57 5967652275 136961 45.41 42800 43850 42800 57200 30800 44000 43571.88 35.19 0 17184 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41937 7.78 0.63 12 0.14 5620.00 69467.00 62300 20240527 -29.78 33350 20240805 31.18 53400 -18.07 20250124 40800 7.23 20250409 62300 -29.78 20240527 33350 31.18 20240805 0.24 Y 241560 500 501 억 33730127 N N 15424 N 00 N
11 20250411 150952 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43700 -300 5 -0.68 4840170850 111177 36.86 42800 43850 42800 57200 30800 44000 43535.72 35.19 0 11806 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41889 7.78 0.63 12 0.12 5620.00 69467.00 62300 20240527 -29.86 33350 20240805 31.03 53400 -18.16 20250124 40800 7.11 20250409 62300 -29.86 20240527 33350 31.03 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N
12 20250411 140950 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 43650 -350 5 -0.80 3869731575 88957 29.50 42800 43850 42800 57200 30800 44000 43501.15 35.19 0 10258 44866 44432 43566 43132 42266 44650 43350 501 13200 500 32560 50 1 95856065 41841 7.77 0.63 12 0.09 5620.00 69467.00 62300 20240527 -29.94 33350 20240805 30.88 53400 -18.26 20250124 40800 6.99 20250409 62300 -29.94 20240527 33350 30.88 20240805 0.24 Y 241560 500 501 억 33730127 N N 24619 N 00 N