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
454910/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
20250414,161235,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,47650,2350,2,5.19,14345820875,303978,129.87,46350,48300,45700,58800,31750,45300,47193.40,2.66,0,-41971,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30887,-84.49,7.67,12,0.47,-564.00,6210.00,109300,20240712,-56.40,39550,20250409,20.48,77000,-38.12,20250218,39550,20.48,20250409,109300,-56.40,20240712,39550,20.48,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,55773,N,00,N
20250414,151246,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,47600,2300,2,5.08,13924859000,295143,126.09,46350,48300,45700,58800,31750,45300,47180.04,2.66,0,-42384,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30854,-84.40,7.67,12,0.46,-564.00,6210.00,109300,20240712,-56.45,39550,20250409,20.35,77000,-38.18,20250218,39550,20.35,20250409,109300,-56.45,20240712,39550,20.35,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,71257,N,00,N
20250414,141246,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,47550,2250,2,4.97,12504550250,265219,113.31,46350,48300,45700,58800,31750,45300,47148.02,2.66,0,-42613,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30822,-84.31,7.66,12,0.41,-564.00,6210.00,109300,20240712,-56.50,39550,20250409,20.23,77000,-38.25,20250218,39550,20.23,20250409,109300,-56.50,20240712,39550,20.23,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,71257,N,00,N
20250414,131243,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,47150,1850,2,4.08,11273614250,239272,102.22,46350,48300,45700,58800,31750,45300,47116.31,2.66,0,-36937,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30563,-83.60,7.59,12,0.37,-564.00,6210.00,109300,20240712,-56.86,39550,20250409,19.22,77000,-38.77,20250218,39550,19.22,20250409,109300,-56.86,20240712,39550,19.22,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,71257,N,00,N
20250414,121246,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,47650,2350,2,5.19,9944774275,211275,90.26,46350,48300,45700,58800,31750,45300,47070.28,2.66,0,-34668,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30887,-84.49,7.67,12,0.33,-564.00,6210.00,109300,20240712,-56.40,39550,20250409,20.48,77000,-38.12,20250218,39550,20.48,20250409,109300,-56.40,20240712,39550,20.48,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,71257,N,00,N
20250414,111239,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,47000,1700,2,3.75,7173057425,153349,65.51,46350,47450,45700,58800,31750,45300,46776.03,2.66,0,-36677,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30465,-83.33,7.57,12,0.24,-564.00,6210.00,109300,20240712,-57.00,39550,20250409,18.84,77000,-38.96,20250218,39550,18.84,20250409,109300,-57.00,20240712,39550,18.84,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,71257,N,00,N
20250414,101242,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,46950,1650,2,3.64,4659659800,100099,42.76,46350,47100,45700,58800,31750,45300,46550.51,2.66,0,-28530,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30433,-83.24,7.56,12,0.15,-564.00,6210.00,109300,20240712,-57.04,39550,20250409,18.71,77000,-39.03,20250218,39550,18.71,20250409,109300,-57.04,20240712,39550,18.71,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,71257,N,00,N
20250414,091243,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,46550,1250,2,2.76,1507585700,32619,13.94,46350,46600,45700,58800,31750,45300,46218.02,2.66,0,-16343,47266,46282,44416,43432,41566,46775,43925,324,13500,500,31710,50,1,64819980,30174,-82.54,7.50,12,0.05,-564.00,6210.00,109300,20240712,-57.41,39550,20250409,17.70,77000,-39.55,20250218,39550,17.70,20250409,109300,-57.41,20240712,39550,17.70,20250409,1.21,Y,454910,500,324 억,,1722776,N,N,71257,N,00,N
20250411,161229,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,45300,1750,2,4.02,10320717075,234069,69.73,42550,45400,42550,56600,30500,43550,44091.71,2.70,0,-32543,44950,44250,43200,42500,41450,44600,42850,324,13050,500,30480,50,1,64819980,29363,-80.32,7.29,12,0.36,-564.00,6210.00,109300,20240712,-58.55,39550,20250409,14.54,77000,-41.17,20250218,39550,14.54,20250409,109300,-58.55,20240712,39550,14.54,20250409,1.22,Y,454910,500,324 억,,1751311,N,N,71257,N,00,N
20250411,151241,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,45150,1600,2,3.67,9657710125,219413,65.37,42550,45400,42550,56600,30500,43550,44016.13,2.70,0,-33833,44950,44250,43200,42500,41450,44600,42850,324,13050,500,30480,50,1,64819980,29266,-80.05,7.27,12,0.34,-564.00,6210.00,109300,20240712,-58.69,39550,20250409,14.16,77000,-41.36,20250218,39550,14.16,20250409,109300,-58.69,20240712,39550,14.16,20250409,1.22,Y,454910,500,324 억,,1751311,N,N,99514,N,00,N
20250411,141238,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,45350,1800,2,4.13,8400904075,191570,57.07,42550,45400,42550,56600,30500,43550,43852.92,2.70,0,-28681,44950,44250,43200,42500,41450,44600,42850,324,13050,500,30480,50,1,64819980,29396,-80.41,7.30,12,0.30,-564.00,6210.00,109300,20240712,-58.51,39550,20250409,14.66,77000,-41.10,20250218,39550,14.66,20250409,109300,-58.51,20240712,39550,14.66,20250409,1.22,Y,454910,500,324 억,,1751311,N,N,99514,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 161235 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 47650 2350 2 5.19 14345820875 303978 129.87 46350 48300 45700 58800 31750 45300 47193.40 2.66 0 -41971 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30887 -84.49 7.67 12 0.47 -564.00 6210.00 109300 20240712 -56.40 39550 20250409 20.48 77000 -38.12 20250218 39550 20.48 20250409 109300 -56.40 20240712 39550 20.48 20250409 1.21 Y 454910 500 324 억 1722776 N N 55773 N 00 N
3 20250414 151246 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 47600 2300 2 5.08 13924859000 295143 126.09 46350 48300 45700 58800 31750 45300 47180.04 2.66 0 -42384 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30854 -84.40 7.67 12 0.46 -564.00 6210.00 109300 20240712 -56.45 39550 20250409 20.35 77000 -38.18 20250218 39550 20.35 20250409 109300 -56.45 20240712 39550 20.35 20250409 1.21 Y 454910 500 324 억 1722776 N N 71257 N 00 N
4 20250414 141246 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 47550 2250 2 4.97 12504550250 265219 113.31 46350 48300 45700 58800 31750 45300 47148.02 2.66 0 -42613 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30822 -84.31 7.66 12 0.41 -564.00 6210.00 109300 20240712 -56.50 39550 20250409 20.23 77000 -38.25 20250218 39550 20.23 20250409 109300 -56.50 20240712 39550 20.23 20250409 1.21 Y 454910 500 324 억 1722776 N N 71257 N 00 N
5 20250414 131243 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 47150 1850 2 4.08 11273614250 239272 102.22 46350 48300 45700 58800 31750 45300 47116.31 2.66 0 -36937 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30563 -83.60 7.59 12 0.37 -564.00 6210.00 109300 20240712 -56.86 39550 20250409 19.22 77000 -38.77 20250218 39550 19.22 20250409 109300 -56.86 20240712 39550 19.22 20250409 1.21 Y 454910 500 324 억 1722776 N N 71257 N 00 N
6 20250414 121246 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 47650 2350 2 5.19 9944774275 211275 90.26 46350 48300 45700 58800 31750 45300 47070.28 2.66 0 -34668 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30887 -84.49 7.67 12 0.33 -564.00 6210.00 109300 20240712 -56.40 39550 20250409 20.48 77000 -38.12 20250218 39550 20.48 20250409 109300 -56.40 20240712 39550 20.48 20250409 1.21 Y 454910 500 324 억 1722776 N N 71257 N 00 N
7 20250414 111239 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 47000 1700 2 3.75 7173057425 153349 65.51 46350 47450 45700 58800 31750 45300 46776.03 2.66 0 -36677 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30465 -83.33 7.57 12 0.24 -564.00 6210.00 109300 20240712 -57.00 39550 20250409 18.84 77000 -38.96 20250218 39550 18.84 20250409 109300 -57.00 20240712 39550 18.84 20250409 1.21 Y 454910 500 324 억 1722776 N N 71257 N 00 N
8 20250414 101242 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 46950 1650 2 3.64 4659659800 100099 42.76 46350 47100 45700 58800 31750 45300 46550.51 2.66 0 -28530 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30433 -83.24 7.56 12 0.15 -564.00 6210.00 109300 20240712 -57.04 39550 20250409 18.71 77000 -39.03 20250218 39550 18.71 20250409 109300 -57.04 20240712 39550 18.71 20250409 1.21 Y 454910 500 324 억 1722776 N N 71257 N 00 N
9 20250414 091243 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 46550 1250 2 2.76 1507585700 32619 13.94 46350 46600 45700 58800 31750 45300 46218.02 2.66 0 -16343 47266 46282 44416 43432 41566 46775 43925 324 13500 500 31710 50 1 64819980 30174 -82.54 7.50 12 0.05 -564.00 6210.00 109300 20240712 -57.41 39550 20250409 17.70 77000 -39.55 20250218 39550 17.70 20250409 109300 -57.41 20240712 39550 17.70 20250409 1.21 Y 454910 500 324 억 1722776 N N 71257 N 00 N
10 20250411 161229 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 45300 1750 2 4.02 10320717075 234069 69.73 42550 45400 42550 56600 30500 43550 44091.71 2.70 0 -32543 44950 44250 43200 42500 41450 44600 42850 324 13050 500 30480 50 1 64819980 29363 -80.32 7.29 12 0.36 -564.00 6210.00 109300 20240712 -58.55 39550 20250409 14.54 77000 -41.17 20250218 39550 14.54 20250409 109300 -58.55 20240712 39550 14.54 20250409 1.22 Y 454910 500 324 억 1751311 N N 71257 N 00 N
11 20250411 151241 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 45150 1600 2 3.67 9657710125 219413 65.37 42550 45400 42550 56600 30500 43550 44016.13 2.70 0 -33833 44950 44250 43200 42500 41450 44600 42850 324 13050 500 30480 50 1 64819980 29266 -80.05 7.27 12 0.34 -564.00 6210.00 109300 20240712 -58.69 39550 20250409 14.16 77000 -41.36 20250218 39550 14.16 20250409 109300 -58.69 20240712 39550 14.16 20250409 1.22 Y 454910 500 324 억 1751311 N N 99514 N 00 N
12 20250411 141238 55 30.00 KOSPI200 기계·장비 N N N Y 40 Y 45350 1800 2 4.13 8400904075 191570 57.07 42550 45400 42550 56600 30500 43550 43852.92 2.70 0 -28681 44950 44250 43200 42500 41450 44600 42850 324 13050 500 30480 50 1 64819980 29396 -80.41 7.30 12 0.30 -564.00 6210.00 109300 20240712 -58.51 39550 20250409 14.66 77000 -41.10 20250218 39550 14.66 20250409 109300 -58.51 20240712 39550 14.66 20250409 1.22 Y 454910 500 324 억 1751311 N N 99514 N 00 N