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
267270/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
20250414,161013,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62400,600,2,0.97,4236853600,68467,68.44,61800,62500,61000,80300,43300,61800,61881.67,16.44,0,-24697,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11423,11.82,0.67,12,0.37,5277.00,92774.00,91500,20250213,-31.80,45700,20240909,36.54,91500,-31.80,20250213,55900,11.63,20250409,91500,-31.80,20250213,45700,36.54,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,9865,N,00,N
20250414,151022,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62500,700,2,1.13,3900066900,63073,63.05,61800,62500,61000,80300,43300,61800,61834.17,16.44,0,-20770,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11441,11.84,0.67,12,0.34,5277.00,92774.00,91500,20250213,-31.69,45700,20240909,36.76,91500,-31.69,20250213,55900,11.81,20250409,91500,-31.69,20250213,45700,36.76,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,10751,N,00,N
20250414,141021,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62000,200,2,0.32,2966690100,48087,48.07,61800,62400,61000,80300,43300,61800,61694.22,16.44,0,-14050,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11349,11.75,0.67,12,0.26,5277.00,92774.00,91500,20250213,-32.24,45700,20240909,35.67,91500,-32.24,20250213,55900,10.91,20250409,91500,-32.24,20250213,45700,35.67,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,10751,N,00,N
20250414,131019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61900,100,2,0.16,2638675750,42799,42.78,61800,62400,61000,80300,43300,61800,61652.74,16.44,0,-11603,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11331,11.73,0.67,12,0.23,5277.00,92774.00,91500,20250213,-32.35,45700,20240909,35.45,91500,-32.35,20250213,55900,10.73,20250409,91500,-32.35,20250213,45700,35.45,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,10751,N,00,N
20250414,121022,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62200,400,2,0.65,2337757200,37943,37.93,61800,62400,61000,80300,43300,61800,61612.34,16.44,0,-9583,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11386,11.79,0.67,12,0.21,5277.00,92774.00,91500,20250213,-32.02,45700,20240909,36.11,91500,-32.02,20250213,55900,11.27,20250409,91500,-32.02,20250213,45700,36.11,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,10751,N,00,N
20250414,111016,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61900,100,2,0.16,1938608700,31524,31.51,61800,62100,61000,80300,43300,61800,61496.28,16.44,0,-7115,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11331,11.73,0.67,12,0.17,5277.00,92774.00,91500,20250213,-32.35,45700,20240909,35.45,91500,-32.35,20250213,55900,10.73,20250409,91500,-32.35,20250213,45700,35.45,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,10751,N,00,N
20250414,101019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61800,0,3,0.00,1243848700,20296,20.29,61800,61900,61000,80300,43300,61800,61285.41,16.44,0,-2588,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11313,11.71,0.67,12,0.11,5277.00,92774.00,91500,20250213,-32.46,45700,20240909,35.23,91500,-32.46,20250213,55900,10.55,20250409,91500,-32.46,20250213,45700,35.23,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,10751,N,00,N
20250414,091019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61200,-600,5,-0.97,369268700,6018,6.02,61800,61800,61000,80300,43300,61800,61360.70,16.44,0,-1514,64200,63000,61000,59800,57800,63600,60400,942,18500,5000,45730,100,1,18305586,11203,11.60,0.66,12,0.03,5277.00,92774.00,91500,20250213,-33.11,45700,20240909,33.92,91500,-33.11,20250213,55900,9.48,20250409,91500,-33.11,20250213,45700,33.92,20240909,1.55,Y,267270,5000,942 억,,3009314,N,N,10751,N,00,N
20250411,161009,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61800,1600,2,2.66,6138207550,100038,165.69,59300,62200,59000,78200,42200,60200,61358.51,16.58,0,-26259,62333,61266,60333,59266,58333,60800,58800,942,18000,5000,44540,100,1,18305586,11313,11.71,0.67,12,0.55,5277.00,92774.00,91500,20250213,-32.46,45700,20240909,35.23,91500,-32.46,20250213,55900,10.55,20250409,91500,-32.46,20250213,45700,35.23,20240909,1.58,Y,267270,5000,942 억,,3035100,N,N,10751,N,00,N
20250411,151018,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61500,1300,2,2.16,5738851550,93563,154.97,59300,62200,59000,78200,42200,60200,61336.76,16.58,0,-24739,62333,61266,60333,59266,58333,60800,58800,942,18000,5000,44540,100,1,18305586,11258,11.65,0.66,12,0.51,5277.00,92774.00,91500,20250213,-32.79,45700,20240909,34.57,91500,-32.79,20250213,55900,10.02,20250409,91500,-32.79,20250213,45700,34.57,20240909,1.58,Y,267270,5000,942 억,,3035100,N,N,9752,N,00,N
20250411,141016,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,61400,1200,2,1.99,4835525550,78860,130.61,59300,62200,59000,78200,42200,60200,61317.85,16.58,0,-19639,62333,61266,60333,59266,58333,60800,58800,942,18000,5000,44540,100,1,18305586,11240,11.64,0.66,12,0.43,5277.00,92774.00,91500,20250213,-32.90,45700,20240909,34.35,91500,-32.90,20250213,55900,9.84,20250409,91500,-32.90,20250213,45700,34.35,20240909,1.58,Y,267270,5000,942 억,,3035100,N,N,9752,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 161013 55 40.00 KOSPI 기계·장비 N N N Y 40 N 62400 600 2 0.97 4236853600 68467 68.44 61800 62500 61000 80300 43300 61800 61881.67 16.44 0 -24697 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11423 11.82 0.67 12 0.37 5277.00 92774.00 91500 20250213 -31.80 45700 20240909 36.54 91500 -31.80 20250213 55900 11.63 20250409 91500 -31.80 20250213 45700 36.54 20240909 1.55 Y 267270 5000 942 억 3009314 N N 9865 N 00 N
3 20250414 151022 55 40.00 KOSPI 기계·장비 N N N Y 40 N 62500 700 2 1.13 3900066900 63073 63.05 61800 62500 61000 80300 43300 61800 61834.17 16.44 0 -20770 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11441 11.84 0.67 12 0.34 5277.00 92774.00 91500 20250213 -31.69 45700 20240909 36.76 91500 -31.69 20250213 55900 11.81 20250409 91500 -31.69 20250213 45700 36.76 20240909 1.55 Y 267270 5000 942 억 3009314 N N 10751 N 00 N
4 20250414 141021 55 40.00 KOSPI 기계·장비 N N N Y 40 N 62000 200 2 0.32 2966690100 48087 48.07 61800 62400 61000 80300 43300 61800 61694.22 16.44 0 -14050 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11349 11.75 0.67 12 0.26 5277.00 92774.00 91500 20250213 -32.24 45700 20240909 35.67 91500 -32.24 20250213 55900 10.91 20250409 91500 -32.24 20250213 45700 35.67 20240909 1.55 Y 267270 5000 942 억 3009314 N N 10751 N 00 N
5 20250414 131019 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61900 100 2 0.16 2638675750 42799 42.78 61800 62400 61000 80300 43300 61800 61652.74 16.44 0 -11603 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11331 11.73 0.67 12 0.23 5277.00 92774.00 91500 20250213 -32.35 45700 20240909 35.45 91500 -32.35 20250213 55900 10.73 20250409 91500 -32.35 20250213 45700 35.45 20240909 1.55 Y 267270 5000 942 억 3009314 N N 10751 N 00 N
6 20250414 121022 55 40.00 KOSPI 기계·장비 N N N Y 40 N 62200 400 2 0.65 2337757200 37943 37.93 61800 62400 61000 80300 43300 61800 61612.34 16.44 0 -9583 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11386 11.79 0.67 12 0.21 5277.00 92774.00 91500 20250213 -32.02 45700 20240909 36.11 91500 -32.02 20250213 55900 11.27 20250409 91500 -32.02 20250213 45700 36.11 20240909 1.55 Y 267270 5000 942 억 3009314 N N 10751 N 00 N
7 20250414 111016 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61900 100 2 0.16 1938608700 31524 31.51 61800 62100 61000 80300 43300 61800 61496.28 16.44 0 -7115 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11331 11.73 0.67 12 0.17 5277.00 92774.00 91500 20250213 -32.35 45700 20240909 35.45 91500 -32.35 20250213 55900 10.73 20250409 91500 -32.35 20250213 45700 35.45 20240909 1.55 Y 267270 5000 942 억 3009314 N N 10751 N 00 N
8 20250414 101019 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61800 0 3 0.00 1243848700 20296 20.29 61800 61900 61000 80300 43300 61800 61285.41 16.44 0 -2588 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11313 11.71 0.67 12 0.11 5277.00 92774.00 91500 20250213 -32.46 45700 20240909 35.23 91500 -32.46 20250213 55900 10.55 20250409 91500 -32.46 20250213 45700 35.23 20240909 1.55 Y 267270 5000 942 억 3009314 N N 10751 N 00 N
9 20250414 091019 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61200 -600 5 -0.97 369268700 6018 6.02 61800 61800 61000 80300 43300 61800 61360.70 16.44 0 -1514 64200 63000 61000 59800 57800 63600 60400 942 18500 5000 45730 100 1 18305586 11203 11.60 0.66 12 0.03 5277.00 92774.00 91500 20250213 -33.11 45700 20240909 33.92 91500 -33.11 20250213 55900 9.48 20250409 91500 -33.11 20250213 45700 33.92 20240909 1.55 Y 267270 5000 942 억 3009314 N N 10751 N 00 N
10 20250411 161009 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61800 1600 2 2.66 6138207550 100038 165.69 59300 62200 59000 78200 42200 60200 61358.51 16.58 0 -26259 62333 61266 60333 59266 58333 60800 58800 942 18000 5000 44540 100 1 18305586 11313 11.71 0.67 12 0.55 5277.00 92774.00 91500 20250213 -32.46 45700 20240909 35.23 91500 -32.46 20250213 55900 10.55 20250409 91500 -32.46 20250213 45700 35.23 20240909 1.58 Y 267270 5000 942 억 3035100 N N 10751 N 00 N
11 20250411 151018 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61500 1300 2 2.16 5738851550 93563 154.97 59300 62200 59000 78200 42200 60200 61336.76 16.58 0 -24739 62333 61266 60333 59266 58333 60800 58800 942 18000 5000 44540 100 1 18305586 11258 11.65 0.66 12 0.51 5277.00 92774.00 91500 20250213 -32.79 45700 20240909 34.57 91500 -32.79 20250213 55900 10.02 20250409 91500 -32.79 20250213 45700 34.57 20240909 1.58 Y 267270 5000 942 억 3035100 N N 9752 N 00 N
12 20250411 141016 55 40.00 KOSPI 기계·장비 N N N Y 40 N 61400 1200 2 1.99 4835525550 78860 130.61 59300 62200 59000 78200 42200 60200 61317.85 16.58 0 -19639 62333 61266 60333 59266 58333 60800 58800 942 18000 5000 44540 100 1 18305586 11240 11.64 0.66 12 0.43 5277.00 92774.00 91500 20250213 -32.90 45700 20240909 34.35 91500 -32.90 20250213 55900 9.84 20250409 91500 -32.90 20250213 45700 34.35 20240909 1.58 Y 267270 5000 942 억 3035100 N N 9752 N 00 N