ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042700/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
20250429,160459,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77200,1300,2,1.71,93382363600,1208871,67.35,76500,79300,75200,98600,53200,75900,77247.64,8.90,0,-181295,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,74586,49.08,10.81,12,1.25,1573.00,7143.00,196200,20240614,-60.65,58200,20250409,32.65,127000,-39.21,20250122,58200,32.65,20250409,196200,-60.65,20240614,58200,32.65,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,121300,N,00,N
20250429,150502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77100,1200,2,1.58,86789803800,1123525,62.59,76500,79300,75200,98600,53200,75900,77247.81,8.90,0,-184358,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,74490,49.01,10.79,12,1.16,1573.00,7143.00,196200,20240614,-60.70,58200,20250409,32.47,127000,-39.29,20250122,58200,32.47,20250409,196200,-60.70,20240614,58200,32.47,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,298183,N,00,N
20250429,140502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,76500,600,2,0.79,77741805050,1005468,56.01,76500,79300,75200,98600,53200,75900,77319.07,8.90,0,-192670,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,73910,48.63,10.71,12,1.04,1573.00,7143.00,196200,20240614,-61.01,58200,20250409,31.44,127000,-39.76,20250122,58200,31.44,20250409,196200,-61.01,20240614,58200,31.44,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,298183,N,00,N
20250429,130503,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,76900,1000,2,1.32,71700206100,926790,51.63,76500,79300,75200,98600,53200,75900,77364.07,8.90,0,-166105,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,74296,48.89,10.77,12,0.96,1573.00,7143.00,196200,20240614,-60.81,58200,20250409,32.13,127000,-39.45,20250122,58200,32.13,20250409,196200,-60.81,20240614,58200,32.13,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,298183,N,00,N
20250429,120502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,76600,700,2,0.92,65703924150,848789,47.29,76500,79300,75200,98600,53200,75900,77409.07,8.90,0,-129900,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,74007,48.70,10.72,12,0.88,1573.00,7143.00,196200,20240614,-60.96,58200,20250409,31.62,127000,-39.69,20250122,58200,31.62,20250409,196200,-60.96,20240614,58200,31.62,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,298183,N,00,N
20250429,110502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,78200,2300,2,3.03,52742597600,681080,37.94,76500,79300,75200,98600,53200,75900,77439.72,8.90,0,-79697,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,75552,49.71,10.95,12,0.70,1573.00,7143.00,196200,20240614,-60.14,58200,20250409,34.36,127000,-38.43,20250122,58200,34.36,20250409,196200,-60.14,20240614,58200,34.36,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,298183,N,00,N
20250429,100504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77500,1600,2,2.11,27830135650,363180,20.23,76500,77800,75200,98600,53200,75900,76629.10,8.90,0,-90514,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,74876,49.27,10.85,12,0.38,1573.00,7143.00,196200,20240614,-60.50,58200,20250409,33.16,127000,-38.98,20250122,58200,33.16,20250409,196200,-60.50,20240614,58200,33.16,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,298183,N,00,N
20250429,090504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75700,-200,5,-0.26,7639654600,100048,5.57,76500,77400,75600,98600,53200,75900,76360.03,8.90,0,-46276,84700,80300,77300,72900,69900,78800,71400,127,22700,100,54640,100,1,96614259,73137,48.12,10.60,12,0.10,1573.00,7143.00,196200,20240614,-61.42,58200,20250409,30.07,127000,-40.39,20250122,58200,30.07,20250409,196200,-61.42,20240614,58200,30.07,20250409,1.78,Y,042700,100,127 억,,8597457,N,N,298183,N,00,N
20250428,160458,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75900,-6600,5,-8.00,139801306400,1795012,112.01,81700,81700,74300,107200,57800,82500,77890.26,8.81,0,-231122,89433,85966,83233,79766,77033,84600,78400,127,24700,100,59400,100,1,96614259,73330,48.25,10.63,12,1.86,1573.00,7143.00,196200,20240614,-61.31,58200,20250409,30.41,127000,-40.24,20250122,58200,30.41,20250409,196200,-61.31,20240614,58200,30.41,20250409,1.75,Y,042700,100,127 억,,8508472,N,N,298183,N,00,N
20250428,150501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75800,-6700,5,-8.12,105455747900,1339100,83.56,81700,81700,75400,107200,57800,82500,78750.90,8.81,0,-202970,89433,85966,83233,79766,77033,84600,78400,127,24700,100,59400,100,1,96614259,73234,48.19,10.61,12,1.39,1573.00,7143.00,196200,20240614,-61.37,58200,20250409,30.24,127000,-40.31,20250122,58200,30.24,20250409,196200,-61.37,20240614,58200,30.24,20250409,1.75,Y,042700,100,127 억,,8508472,N,N,122142,N,00,N
20250428,140501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,78700,-3800,5,-4.61,66775789550,839040,52.36,81700,81700,78200,107200,57800,82500,79585.55,8.81,0,-166667,89433,85966,83233,79766,77033,84600,78400,127,24700,100,59400,100,1,96614259,76035,50.03,11.02,12,0.87,1573.00,7143.00,196200,20240614,-59.89,58200,20250409,35.22,127000,-38.03,20250122,58200,35.22,20250409,196200,-59.89,20240614,58200,35.22,20250409,1.75,Y,042700,100,127 억,,8508472,N,N,122142,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 20250429 160459 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 77200 1300 2 1.71 93382363600 1208871 67.35 76500 79300 75200 98600 53200 75900 77247.64 8.90 0 -181295 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 74586 49.08 10.81 12 1.25 1573.00 7143.00 196200 20240614 -60.65 58200 20250409 32.65 127000 -39.21 20250122 58200 32.65 20250409 196200 -60.65 20240614 58200 32.65 20250409 1.78 Y 042700 100 127 억 8597457 N N 121300 N 00 N
3 20250429 150502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 77100 1200 2 1.58 86789803800 1123525 62.59 76500 79300 75200 98600 53200 75900 77247.81 8.90 0 -184358 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 74490 49.01 10.79 12 1.16 1573.00 7143.00 196200 20240614 -60.70 58200 20250409 32.47 127000 -39.29 20250122 58200 32.47 20250409 196200 -60.70 20240614 58200 32.47 20250409 1.78 Y 042700 100 127 억 8597457 N N 298183 N 00 N
4 20250429 140502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 76500 600 2 0.79 77741805050 1005468 56.01 76500 79300 75200 98600 53200 75900 77319.07 8.90 0 -192670 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 73910 48.63 10.71 12 1.04 1573.00 7143.00 196200 20240614 -61.01 58200 20250409 31.44 127000 -39.76 20250122 58200 31.44 20250409 196200 -61.01 20240614 58200 31.44 20250409 1.78 Y 042700 100 127 억 8597457 N N 298183 N 00 N
5 20250429 130503 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 76900 1000 2 1.32 71700206100 926790 51.63 76500 79300 75200 98600 53200 75900 77364.07 8.90 0 -166105 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 74296 48.89 10.77 12 0.96 1573.00 7143.00 196200 20240614 -60.81 58200 20250409 32.13 127000 -39.45 20250122 58200 32.13 20250409 196200 -60.81 20240614 58200 32.13 20250409 1.78 Y 042700 100 127 억 8597457 N N 298183 N 00 N
6 20250429 120502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 76600 700 2 0.92 65703924150 848789 47.29 76500 79300 75200 98600 53200 75900 77409.07 8.90 0 -129900 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 74007 48.70 10.72 12 0.88 1573.00 7143.00 196200 20240614 -60.96 58200 20250409 31.62 127000 -39.69 20250122 58200 31.62 20250409 196200 -60.96 20240614 58200 31.62 20250409 1.78 Y 042700 100 127 억 8597457 N N 298183 N 00 N
7 20250429 110502 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 78200 2300 2 3.03 52742597600 681080 37.94 76500 79300 75200 98600 53200 75900 77439.72 8.90 0 -79697 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 75552 49.71 10.95 12 0.70 1573.00 7143.00 196200 20240614 -60.14 58200 20250409 34.36 127000 -38.43 20250122 58200 34.36 20250409 196200 -60.14 20240614 58200 34.36 20250409 1.78 Y 042700 100 127 억 8597457 N N 298183 N 00 N
8 20250429 100504 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 77500 1600 2 2.11 27830135650 363180 20.23 76500 77800 75200 98600 53200 75900 76629.10 8.90 0 -90514 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 74876 49.27 10.85 12 0.38 1573.00 7143.00 196200 20240614 -60.50 58200 20250409 33.16 127000 -38.98 20250122 58200 33.16 20250409 196200 -60.50 20240614 58200 33.16 20250409 1.78 Y 042700 100 127 억 8597457 N N 298183 N 00 N
9 20250429 090504 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 75700 -200 5 -0.26 7639654600 100048 5.57 76500 77400 75600 98600 53200 75900 76360.03 8.90 0 -46276 84700 80300 77300 72900 69900 78800 71400 127 22700 100 54640 100 1 96614259 73137 48.12 10.60 12 0.10 1573.00 7143.00 196200 20240614 -61.42 58200 20250409 30.07 127000 -40.39 20250122 58200 30.07 20250409 196200 -61.42 20240614 58200 30.07 20250409 1.78 Y 042700 100 127 억 8597457 N N 298183 N 00 N
10 20250428 160458 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 75900 -6600 5 -8.00 139801306400 1795012 112.01 81700 81700 74300 107200 57800 82500 77890.26 8.81 0 -231122 89433 85966 83233 79766 77033 84600 78400 127 24700 100 59400 100 1 96614259 73330 48.25 10.63 12 1.86 1573.00 7143.00 196200 20240614 -61.31 58200 20250409 30.41 127000 -40.24 20250122 58200 30.41 20250409 196200 -61.31 20240614 58200 30.41 20250409 1.75 Y 042700 100 127 억 8508472 N N 298183 N 00 N
11 20250428 150501 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 75800 -6700 5 -8.12 105455747900 1339100 83.56 81700 81700 75400 107200 57800 82500 78750.90 8.81 0 -202970 89433 85966 83233 79766 77033 84600 78400 127 24700 100 59400 100 1 96614259 73234 48.19 10.61 12 1.39 1573.00 7143.00 196200 20240614 -61.37 58200 20250409 30.24 127000 -40.31 20250122 58200 30.24 20250409 196200 -61.37 20240614 58200 30.24 20250409 1.75 Y 042700 100 127 억 8508472 N N 122142 N 00 N
12 20250428 140501 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 78700 -3800 5 -4.61 66775789550 839040 52.36 81700 81700 78200 107200 57800 82500 79585.55 8.81 0 -166667 89433 85966 83233 79766 77033 84600 78400 127 24700 100 59400 100 1 96614259 76035 50.03 11.02 12 0.87 1573.00 7143.00 196200 20240614 -59.89 58200 20250409 35.22 127000 -38.03 20250122 58200 35.22 20250409 196200 -59.89 20240614 58200 35.22 20250409 1.75 Y 042700 100 127 억 8508472 N N 122142 N 00 N