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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,65500,-1700,5,-2.53,82401687050,1250151,261.87,64900,69200,64000,87300,47100,67200,65913.77,11.36,0,-142265,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,63282,41.64,9.17,12,1.29,1573.00,7143.00,196200,20240614,-66.62,63400,20250403,3.31,127000,-48.43,20250122,63400,3.31,20250403,196200,-66.62,20240614,63400,3.31,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,616103,N,00,N
20250404,150439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,65200,-2000,5,-2.98,77048871700,1168355,244.73,64900,69200,64000,87300,47100,67200,65946.46,11.36,0,-159900,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,62992,41.45,9.13,12,1.21,1573.00,7143.00,196200,20240614,-66.77,63400,20250403,2.84,127000,-48.66,20250122,63400,2.84,20250403,196200,-66.77,20240614,63400,2.84,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,1135,N,00,N
20250404,140440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64900,-2300,5,-3.42,61420708150,927278,194.24,64900,69200,64000,87300,47100,67200,66237.64,11.36,0,-174981,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,62703,41.26,9.09,12,0.96,1573.00,7143.00,196200,20240614,-66.92,63400,20250403,2.37,127000,-48.90,20250122,63400,2.37,20250403,196200,-66.92,20240614,63400,2.37,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,1135,N,00,N
20250404,130440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,65600,-1600,5,-2.38,53680328050,808754,169.41,64900,69200,64000,87300,47100,67200,66374.11,11.36,0,-121136,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,63379,41.70,9.18,12,0.84,1573.00,7143.00,196200,20240614,-66.56,63400,20250403,3.47,127000,-48.35,20250122,63400,3.47,20250403,196200,-66.56,20240614,63400,3.47,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,1135,N,00,N
20250404,120436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,66000,-1200,5,-1.79,45962386850,691242,144.79,64900,69200,64000,87300,47100,67200,66492.47,11.36,0,-75638,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,63765,41.96,9.24,12,0.72,1573.00,7143.00,196200,20240614,-66.36,63400,20250403,4.10,127000,-48.03,20250122,63400,4.10,20250403,196200,-66.36,20240614,63400,4.10,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,1135,N,00,N
20250404,110438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,67500,300,2,0.45,33153465150,501872,105.13,64900,67600,64000,87300,47100,67200,66059.60,11.36,0,-58872,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,65215,42.91,9.45,12,0.52,1573.00,7143.00,196200,20240614,-65.60,63400,20250403,6.47,127000,-46.85,20250122,63400,6.47,20250403,196200,-65.60,20240614,63400,6.47,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,1135,N,00,N
20250404,100438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,67200,0,3,0.00,17873807900,273499,57.29,64900,67200,64000,87300,47100,67200,65352.37,11.36,0,-46303,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,64925,42.72,9.41,12,0.28,1573.00,7143.00,196200,20240614,-65.75,63400,20250403,5.99,127000,-47.09,20250122,63400,5.99,20250403,196200,-65.75,20240614,63400,5.99,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,1135,N,00,N
20250404,090440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,64100,-3100,5,-4.61,6344359700,98466,20.63,64900,65400,64000,87300,47100,67200,64431.98,11.36,0,-34296,69866,68532,65966,64632,62066,69200,65300,127,20100,100,48380,100,1,96614259,61930,40.75,8.97,12,0.10,1573.00,7143.00,196200,20240614,-67.33,63400,20250403,1.10,127000,-49.53,20250122,63400,1.10,20250403,196200,-67.33,20240614,63400,1.10,20250403,1.37,Y,042700,100,127 억,,10972156,N,N,1135,N,00,N
20250403,160431,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,67200,200,2,0.30,31613473700,477399,55.31,63500,67300,63400,87100,46900,67000,66218.24,11.27,0,98875,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64925,42.72,9.41,12,0.49,1573.00,7143.00,196200,20240614,-65.75,63400,20250403,5.99,127000,-47.09,20250122,63400,5.99,20250403,196200,-65.75,20240614,63400,5.99,20250403,1.44,N,042700,100,127 억,,10889952,N,N,1135,N,00,N
20250403,150435,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,66600,-400,5,-0.60,28810574150,435537,50.46,63500,67300,63400,87100,46900,67000,66149.54,11.27,0,81575,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64345,42.34,9.32,12,0.45,1573.00,7143.00,196200,20240614,-66.06,63400,20250403,5.05,127000,-47.56,20250122,63400,5.05,20250403,196200,-66.06,20240614,63400,5.05,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N
20250403,140434,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,67000,0,3,0.00,24973248650,378068,43.80,63500,67300,63400,87100,46900,67000,66054.91,11.27,0,57485,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64732,42.59,9.38,12,0.39,1573.00,7143.00,196200,20240614,-65.85,63400,20250403,5.68,127000,-47.24,20250122,63400,5.68,20250403,196200,-65.85,20240614,63400,5.68,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,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 20250404 160435 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 65500 -1700 5 -2.53 82401687050 1250151 261.87 64900 69200 64000 87300 47100 67200 65913.77 11.36 0 -142265 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 63282 41.64 9.17 12 1.29 1573.00 7143.00 196200 20240614 -66.62 63400 20250403 3.31 127000 -48.43 20250122 63400 3.31 20250403 196200 -66.62 20240614 63400 3.31 20250403 1.37 Y 042700 100 127 억 10972156 N N 616103 N 00 N
3 20250404 150439 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 65200 -2000 5 -2.98 77048871700 1168355 244.73 64900 69200 64000 87300 47100 67200 65946.46 11.36 0 -159900 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 62992 41.45 9.13 12 1.21 1573.00 7143.00 196200 20240614 -66.77 63400 20250403 2.84 127000 -48.66 20250122 63400 2.84 20250403 196200 -66.77 20240614 63400 2.84 20250403 1.37 Y 042700 100 127 억 10972156 N N 1135 N 00 N
4 20250404 140440 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 64900 -2300 5 -3.42 61420708150 927278 194.24 64900 69200 64000 87300 47100 67200 66237.64 11.36 0 -174981 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 62703 41.26 9.09 12 0.96 1573.00 7143.00 196200 20240614 -66.92 63400 20250403 2.37 127000 -48.90 20250122 63400 2.37 20250403 196200 -66.92 20240614 63400 2.37 20250403 1.37 Y 042700 100 127 억 10972156 N N 1135 N 00 N
5 20250404 130440 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 65600 -1600 5 -2.38 53680328050 808754 169.41 64900 69200 64000 87300 47100 67200 66374.11 11.36 0 -121136 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 63379 41.70 9.18 12 0.84 1573.00 7143.00 196200 20240614 -66.56 63400 20250403 3.47 127000 -48.35 20250122 63400 3.47 20250403 196200 -66.56 20240614 63400 3.47 20250403 1.37 Y 042700 100 127 억 10972156 N N 1135 N 00 N
6 20250404 120436 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 66000 -1200 5 -1.79 45962386850 691242 144.79 64900 69200 64000 87300 47100 67200 66492.47 11.36 0 -75638 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 63765 41.96 9.24 12 0.72 1573.00 7143.00 196200 20240614 -66.36 63400 20250403 4.10 127000 -48.03 20250122 63400 4.10 20250403 196200 -66.36 20240614 63400 4.10 20250403 1.37 Y 042700 100 127 억 10972156 N N 1135 N 00 N
7 20250404 110438 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 67500 300 2 0.45 33153465150 501872 105.13 64900 67600 64000 87300 47100 67200 66059.60 11.36 0 -58872 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 65215 42.91 9.45 12 0.52 1573.00 7143.00 196200 20240614 -65.60 63400 20250403 6.47 127000 -46.85 20250122 63400 6.47 20250403 196200 -65.60 20240614 63400 6.47 20250403 1.37 Y 042700 100 127 억 10972156 N N 1135 N 00 N
8 20250404 100438 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 67200 0 3 0.00 17873807900 273499 57.29 64900 67200 64000 87300 47100 67200 65352.37 11.36 0 -46303 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 64925 42.72 9.41 12 0.28 1573.00 7143.00 196200 20240614 -65.75 63400 20250403 5.99 127000 -47.09 20250122 63400 5.99 20250403 196200 -65.75 20240614 63400 5.99 20250403 1.37 Y 042700 100 127 억 10972156 N N 1135 N 00 N
9 20250404 090440 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 64100 -3100 5 -4.61 6344359700 98466 20.63 64900 65400 64000 87300 47100 67200 64431.98 11.36 0 -34296 69866 68532 65966 64632 62066 69200 65300 127 20100 100 48380 100 1 96614259 61930 40.75 8.97 12 0.10 1573.00 7143.00 196200 20240614 -67.33 63400 20250403 1.10 127000 -49.53 20250122 63400 1.10 20250403 196200 -67.33 20240614 63400 1.10 20250403 1.37 Y 042700 100 127 억 10972156 N N 1135 N 00 N
10 20250403 160431 55 20.00 KOSPI200 신저가 기계·장비 N N N Y 40 Y 67200 200 2 0.30 31613473700 477399 55.31 63500 67300 63400 87100 46900 67000 66218.24 11.27 0 98875 71333 69166 68033 65866 64733 68600 65300 127 20100 100 48240 100 1 96614259 64925 42.72 9.41 12 0.49 1573.00 7143.00 196200 20240614 -65.75 63400 20250403 5.99 127000 -47.09 20250122 63400 5.99 20250403 196200 -65.75 20240614 63400 5.99 20250403 1.44 N 042700 100 127 억 10889952 N N 1135 N 00 N
11 20250403 150435 55 20.00 KOSPI200 신저가 기계·장비 N N N Y 40 Y 66600 -400 5 -0.60 28810574150 435537 50.46 63500 67300 63400 87100 46900 67000 66149.54 11.27 0 81575 71333 69166 68033 65866 64733 68600 65300 127 20100 100 48240 100 1 96614259 64345 42.34 9.32 12 0.45 1573.00 7143.00 196200 20240614 -66.06 63400 20250403 5.05 127000 -47.56 20250122 63400 5.05 20250403 196200 -66.06 20240614 63400 5.05 20250403 1.44 N 042700 100 127 억 10889952 N N 308308 N 00 N
12 20250403 140434 55 20.00 KOSPI200 신저가 기계·장비 N N N Y 40 Y 67000 0 3 0.00 24973248650 378068 43.80 63500 67300 63400 87100 46900 67000 66054.91 11.27 0 57485 71333 69166 68033 65866 64733 68600 65300 127 20100 100 48240 100 1 96614259 64732 42.59 9.38 12 0.39 1573.00 7143.00 196200 20240614 -65.85 63400 20250403 5.68 127000 -47.24 20250122 63400 5.68 20250403 196200 -65.85 20240614 63400 5.68 20250403 1.44 N 042700 100 127 억 10889952 N N 308308 N 00 N