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
484870/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
20250414,161304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,88000,0,3,0.00,3374022150,38372,63.50,89600,89800,86100,114400,61600,88000,87929.28,4.65,0,-5778,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,8055,26.19,4.87,12,0.42,3360.00,18067.00,91200,20250324,-3.51,41600,20241230,111.54,91200,-3.51,20250324,43100,104.18,20250102,91200,-3.51,20250324,41600,111.54,20241230,0.24,Y,484870,100,9 억,,425877,N,N,1311,N,00,N
20250414,151315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,88300,300,2,0.34,3284322450,37354,61.81,89600,89800,86100,114400,61600,88000,87924.25,4.65,0,-5789,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,8083,26.28,4.89,12,0.41,3360.00,18067.00,91200,20250324,-3.18,41600,20241230,112.26,91200,-3.18,20250324,43100,104.87,20250102,91200,-3.18,20250324,41600,112.26,20241230,0.24,Y,484870,100,9 억,,425877,N,N,2024,N,00,N
20250414,141315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,88500,500,2,0.57,2736363100,31154,51.55,89600,89800,86100,114400,61600,88000,87833.44,4.65,0,-5144,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,8101,26.34,4.90,12,0.34,3360.00,18067.00,91200,20250324,-2.96,41600,20241230,112.74,91200,-2.96,20250324,43100,105.34,20250102,91200,-2.96,20250324,41600,112.74,20241230,0.24,Y,484870,100,9 억,,425877,N,N,2024,N,00,N
20250414,131312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,88900,900,2,1.02,2289142400,26112,43.21,89600,89800,86100,114400,61600,88000,87666.30,4.65,0,-4614,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,8138,26.46,4.92,12,0.29,3360.00,18067.00,91200,20250324,-2.52,41600,20241230,113.70,91200,-2.52,20250324,43100,106.26,20250102,91200,-2.52,20250324,41600,113.70,20241230,0.24,Y,484870,100,9 억,,425877,N,N,2024,N,00,N
20250414,121315,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,88100,100,2,0.11,1980880150,22619,37.43,89600,89800,86100,114400,61600,88000,87575.94,4.65,0,-5448,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,8065,26.22,4.88,12,0.25,3360.00,18067.00,91200,20250324,-3.40,41600,20241230,111.78,91200,-3.40,20250324,43100,104.41,20250102,91200,-3.40,20250324,41600,111.78,20241230,0.24,Y,484870,100,9 억,,425877,N,N,2024,N,00,N
20250414,111308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,87800,-200,5,-0.23,1713168450,19577,32.40,89600,89800,86100,114400,61600,88000,87509.24,4.65,0,-5384,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,8037,26.13,4.86,12,0.21,3360.00,18067.00,91200,20250324,-3.73,41600,20241230,111.06,91200,-3.73,20250324,43100,103.71,20250102,91200,-3.73,20250324,41600,111.06,20241230,0.24,Y,484870,100,9 억,,425877,N,N,2024,N,00,N
20250414,101311,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,87300,-700,5,-0.80,1103050150,12644,20.92,89600,89800,86100,114400,61600,88000,87239.02,4.65,0,-4553,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,7991,25.98,4.83,12,0.14,3360.00,18067.00,91200,20250324,-4.28,41600,20241230,109.86,91200,-4.28,20250324,43100,102.55,20250102,91200,-4.28,20250324,41600,109.86,20241230,0.24,Y,484870,100,9 억,,425877,N,N,2024,N,00,N
20250414,091313,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,87400,-600,5,-0.68,412801550,4702,7.78,89600,89800,86300,114400,61600,88000,87792.76,4.65,0,-1810,92066,90032,85966,83932,79866,91050,84950,9,26400,100,65120,100,1,9153900,8001,26.01,4.84,12,0.05,3360.00,18067.00,91200,20250324,-4.17,41600,20241230,110.10,91200,-4.17,20250324,43100,102.78,20250102,91200,-4.17,20250324,41600,110.10,20241230,0.24,Y,484870,100,9 억,,425877,N,N,2024,N,00,N
20250411,161258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,88000,4800,2,5.77,5165302000,60430,78.58,83100,88000,81900,108100,58300,83200,85462.69,4.61,0,13046,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,8055,26.19,4.87,12,0.66,3360.00,18067.00,91200,20250324,-3.51,41600,20241230,111.54,91200,-3.51,20250324,43100,104.18,20250102,91200,-3.51,20250324,41600,111.54,20241230,0.25,Y,484870,100,9 억,,421851,N,N,2024,N,00,N
20250411,151310,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,87600,4400,2,5.29,4702552150,55162,71.73,83100,87900,81900,108100,58300,83200,85249.85,4.61,0,13676,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,8019,26.07,4.85,12,0.60,3360.00,18067.00,91200,20250324,-3.95,41600,20241230,110.58,91200,-3.95,20250324,43100,103.25,20250102,91200,-3.95,20250324,41600,110.58,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,N,00,N
20250411,141308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,85900,2700,2,3.25,2903052350,34501,44.86,83100,86000,81900,108100,58300,83200,84144.01,4.61,0,9294,86866,85032,81566,79732,76266,85950,80650,9,24900,100,61560,100,1,9153900,7863,25.57,4.75,12,0.38,3360.00,18067.00,91200,20250324,-5.81,41600,20241230,106.49,91200,-5.81,20250324,43100,99.30,20250102,91200,-5.81,20250324,41600,106.49,20241230,0.25,Y,484870,100,9 억,,421851,N,N,640,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 161304 57 100.00 KOSPI 기계·장비 N N N N N 88000 0 3 0.00 3374022150 38372 63.50 89600 89800 86100 114400 61600 88000 87929.28 4.65 0 -5778 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 8055 26.19 4.87 12 0.42 3360.00 18067.00 91200 20250324 -3.51 41600 20241230 111.54 91200 -3.51 20250324 43100 104.18 20250102 91200 -3.51 20250324 41600 111.54 20241230 0.24 Y 484870 100 9 억 425877 N N 1311 N 00 N
3 20250414 151315 57 100.00 KOSPI 기계·장비 N N N N N 88300 300 2 0.34 3284322450 37354 61.81 89600 89800 86100 114400 61600 88000 87924.25 4.65 0 -5789 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 8083 26.28 4.89 12 0.41 3360.00 18067.00 91200 20250324 -3.18 41600 20241230 112.26 91200 -3.18 20250324 43100 104.87 20250102 91200 -3.18 20250324 41600 112.26 20241230 0.24 Y 484870 100 9 억 425877 N N 2024 N 00 N
4 20250414 141315 57 100.00 KOSPI 기계·장비 N N N N N 88500 500 2 0.57 2736363100 31154 51.55 89600 89800 86100 114400 61600 88000 87833.44 4.65 0 -5144 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 8101 26.34 4.90 12 0.34 3360.00 18067.00 91200 20250324 -2.96 41600 20241230 112.74 91200 -2.96 20250324 43100 105.34 20250102 91200 -2.96 20250324 41600 112.74 20241230 0.24 Y 484870 100 9 억 425877 N N 2024 N 00 N
5 20250414 131312 57 100.00 KOSPI 기계·장비 N N N N N 88900 900 2 1.02 2289142400 26112 43.21 89600 89800 86100 114400 61600 88000 87666.30 4.65 0 -4614 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 8138 26.46 4.92 12 0.29 3360.00 18067.00 91200 20250324 -2.52 41600 20241230 113.70 91200 -2.52 20250324 43100 106.26 20250102 91200 -2.52 20250324 41600 113.70 20241230 0.24 Y 484870 100 9 억 425877 N N 2024 N 00 N
6 20250414 121315 57 100.00 KOSPI 기계·장비 N N N N N 88100 100 2 0.11 1980880150 22619 37.43 89600 89800 86100 114400 61600 88000 87575.94 4.65 0 -5448 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 8065 26.22 4.88 12 0.25 3360.00 18067.00 91200 20250324 -3.40 41600 20241230 111.78 91200 -3.40 20250324 43100 104.41 20250102 91200 -3.40 20250324 41600 111.78 20241230 0.24 Y 484870 100 9 억 425877 N N 2024 N 00 N
7 20250414 111308 57 100.00 KOSPI 기계·장비 N N N N N 87800 -200 5 -0.23 1713168450 19577 32.40 89600 89800 86100 114400 61600 88000 87509.24 4.65 0 -5384 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 8037 26.13 4.86 12 0.21 3360.00 18067.00 91200 20250324 -3.73 41600 20241230 111.06 91200 -3.73 20250324 43100 103.71 20250102 91200 -3.73 20250324 41600 111.06 20241230 0.24 Y 484870 100 9 억 425877 N N 2024 N 00 N
8 20250414 101311 57 100.00 KOSPI 기계·장비 N N N N N 87300 -700 5 -0.80 1103050150 12644 20.92 89600 89800 86100 114400 61600 88000 87239.02 4.65 0 -4553 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 7991 25.98 4.83 12 0.14 3360.00 18067.00 91200 20250324 -4.28 41600 20241230 109.86 91200 -4.28 20250324 43100 102.55 20250102 91200 -4.28 20250324 41600 109.86 20241230 0.24 Y 484870 100 9 억 425877 N N 2024 N 00 N
9 20250414 091313 57 100.00 KOSPI 기계·장비 N N N N N 87400 -600 5 -0.68 412801550 4702 7.78 89600 89800 86300 114400 61600 88000 87792.76 4.65 0 -1810 92066 90032 85966 83932 79866 91050 84950 9 26400 100 65120 100 1 9153900 8001 26.01 4.84 12 0.05 3360.00 18067.00 91200 20250324 -4.17 41600 20241230 110.10 91200 -4.17 20250324 43100 102.78 20250102 91200 -4.17 20250324 41600 110.10 20241230 0.24 Y 484870 100 9 억 425877 N N 2024 N 00 N
10 20250411 161258 57 100.00 KOSPI 기계·장비 N N N N N 88000 4800 2 5.77 5165302000 60430 78.58 83100 88000 81900 108100 58300 83200 85462.69 4.61 0 13046 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 8055 26.19 4.87 12 0.66 3360.00 18067.00 91200 20250324 -3.51 41600 20241230 111.54 91200 -3.51 20250324 43100 104.18 20250102 91200 -3.51 20250324 41600 111.54 20241230 0.25 Y 484870 100 9 억 421851 N N 2024 N 00 N
11 20250411 151310 57 100.00 KOSPI 기계·장비 N N N N N 87600 4400 2 5.29 4702552150 55162 71.73 83100 87900 81900 108100 58300 83200 85249.85 4.61 0 13676 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 8019 26.07 4.85 12 0.60 3360.00 18067.00 91200 20250324 -3.95 41600 20241230 110.58 91200 -3.95 20250324 43100 103.25 20250102 91200 -3.95 20250324 41600 110.58 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N
12 20250411 141308 57 100.00 KOSPI 기계·장비 N N N N N 85900 2700 2 3.25 2903052350 34501 44.86 83100 86000 81900 108100 58300 83200 84144.01 4.61 0 9294 86866 85032 81566 79732 76266 85950 80650 9 24900 100 61560 100 1 9153900 7863 25.57 4.75 12 0.38 3360.00 18067.00 91200 20250324 -5.81 41600 20241230 106.49 91200 -5.81 20250324 43100 99.30 20250102 91200 -5.81 20250324 41600 106.49 20241230 0.25 Y 484870 100 9 억 421851 N N 640 N 00 N