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
042670/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
20250414,160445,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7940,50,2,0.63,4596391385,578824,51.15,7950,7990,7860,10250,5530,7890,7940.91,13.17,0,-137864,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15297,14.44,0.83,12,0.30,550.00,9605.00,10210,20250312,-22.23,6270,20241029,26.63,10210,-22.23,20250312,6830,16.25,20250102,10210,-22.23,20250312,6270,26.63,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,54986,N,00,N
20250414,150448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7950,60,2,0.76,4381756245,551781,48.76,7950,7990,7860,10250,5530,7890,7941.11,13.17,0,-133132,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15316,14.45,0.83,12,0.29,550.00,9605.00,10210,20250312,-22.14,6270,20241029,26.79,10210,-22.14,20250312,6830,16.40,20250102,10210,-22.14,20250312,6270,26.79,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,179797,N,00,N
20250414,140448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7960,70,2,0.89,3940676325,496235,43.86,7950,7990,7860,10250,5530,7890,7941.15,13.17,0,-107677,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15335,14.47,0.83,12,0.26,550.00,9605.00,10210,20250312,-22.04,6270,20241029,26.95,10210,-22.04,20250312,6830,16.54,20250102,10210,-22.04,20250312,6270,26.95,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,179797,N,00,N
20250414,130448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7940,50,2,0.63,3578259710,450646,39.83,7950,7990,7860,10250,5530,7890,7940.29,13.17,0,-85110,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15297,14.44,0.83,12,0.23,550.00,9605.00,10210,20250312,-22.23,6270,20241029,26.63,10210,-22.23,20250312,6830,16.25,20250102,10210,-22.23,20250312,6270,26.63,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,179797,N,00,N
20250414,120449,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7950,60,2,0.76,3087241610,388997,34.38,7950,7990,7860,10250,5530,7890,7936.41,13.17,0,-79402,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15316,14.45,0.83,12,0.20,550.00,9605.00,10210,20250312,-22.14,6270,20241029,26.79,10210,-22.14,20250312,6830,16.40,20250102,10210,-22.14,20250312,6270,26.79,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,179797,N,00,N
20250414,110446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7960,70,2,0.89,2546623410,321052,28.37,7950,7990,7860,10250,5530,7890,7932.12,13.17,0,-66252,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15335,14.47,0.83,12,0.17,550.00,9605.00,10210,20250312,-22.04,6270,20241029,26.95,10210,-22.04,20250312,6830,16.54,20250102,10210,-22.04,20250312,6270,26.95,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,179797,N,00,N
20250414,100448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7940,50,2,0.63,1612884080,203815,18.01,7950,7990,7860,10250,5530,7890,7913.47,13.17,0,-52691,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15297,14.44,0.83,12,0.11,550.00,9605.00,10210,20250312,-22.23,6270,20241029,26.63,10210,-22.23,20250312,6830,16.25,20250102,10210,-22.23,20250312,6270,26.63,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,179797,N,00,N
20250414,090449,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7930,40,2,0.51,438110470,55298,4.89,7950,7990,7860,10250,5530,7890,7922.72,13.17,0,-38310,8250,8070,7760,7580,7270,8160,7670,1996,2360,1000,5830,10,1,192655867,15278,14.42,0.83,12,0.03,550.00,9605.00,10210,20250312,-22.33,6270,20241029,26.48,10210,-22.33,20250312,6830,16.11,20250102,10210,-22.33,20250312,6270,26.48,20241029,1.95,Y,042670,1000,1996 억,,25366222,N,N,179797,N,00,N
20250411,160443,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7890,240,2,3.14,8847290995,1131513,129.72,7450,7940,7450,9940,5360,7650,7818.99,13.24,0,-143349,7790,7720,7610,7540,7430,7755,7575,1996,2290,1000,5660,10,1,192655867,15201,14.35,0.82,12,0.59,550.00,9605.00,10210,20250312,-22.72,6270,20241029,25.84,10210,-22.72,20250312,6830,15.52,20250102,10210,-22.72,20250312,6270,25.84,20241029,1.98,Y,042670,1000,1996 억,,25515614,N,N,179797,N,00,N
20250411,150447,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7860,210,2,2.75,8045948385,1029890,118.07,7450,7940,7450,9940,5360,7650,7812.43,13.24,0,-145253,7790,7720,7610,7540,7430,7755,7575,1996,2290,1000,5660,10,1,192655867,15143,14.29,0.82,12,0.53,550.00,9605.00,10210,20250312,-23.02,6270,20241029,25.36,10210,-23.02,20250312,6830,15.08,20250102,10210,-23.02,20250312,6270,25.36,20241029,1.98,Y,042670,1000,1996 억,,25515614,N,N,96321,N,00,N
20250411,140446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7890,240,2,3.14,7137294775,914371,104.83,7450,7940,7450,9940,5360,7650,7805.69,13.24,0,-142820,7790,7720,7610,7540,7430,7755,7575,1996,2290,1000,5660,10,1,192655867,15201,14.35,0.82,12,0.47,550.00,9605.00,10210,20250312,-22.72,6270,20241029,25.84,10210,-22.72,20250312,6830,15.52,20250102,10210,-22.72,20250312,6270,25.84,20241029,1.98,Y,042670,1000,1996 억,,25515614,N,N,96321,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 160445 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7940 50 2 0.63 4596391385 578824 51.15 7950 7990 7860 10250 5530 7890 7940.91 13.17 0 -137864 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15297 14.44 0.83 12 0.30 550.00 9605.00 10210 20250312 -22.23 6270 20241029 26.63 10210 -22.23 20250312 6830 16.25 20250102 10210 -22.23 20250312 6270 26.63 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 54986 N 00 N
3 20250414 150448 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7950 60 2 0.76 4381756245 551781 48.76 7950 7990 7860 10250 5530 7890 7941.11 13.17 0 -133132 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15316 14.45 0.83 12 0.29 550.00 9605.00 10210 20250312 -22.14 6270 20241029 26.79 10210 -22.14 20250312 6830 16.40 20250102 10210 -22.14 20250312 6270 26.79 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 179797 N 00 N
4 20250414 140448 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7960 70 2 0.89 3940676325 496235 43.86 7950 7990 7860 10250 5530 7890 7941.15 13.17 0 -107677 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15335 14.47 0.83 12 0.26 550.00 9605.00 10210 20250312 -22.04 6270 20241029 26.95 10210 -22.04 20250312 6830 16.54 20250102 10210 -22.04 20250312 6270 26.95 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 179797 N 00 N
5 20250414 130448 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7940 50 2 0.63 3578259710 450646 39.83 7950 7990 7860 10250 5530 7890 7940.29 13.17 0 -85110 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15297 14.44 0.83 12 0.23 550.00 9605.00 10210 20250312 -22.23 6270 20241029 26.63 10210 -22.23 20250312 6830 16.25 20250102 10210 -22.23 20250312 6270 26.63 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 179797 N 00 N
6 20250414 120449 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7950 60 2 0.76 3087241610 388997 34.38 7950 7990 7860 10250 5530 7890 7936.41 13.17 0 -79402 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15316 14.45 0.83 12 0.20 550.00 9605.00 10210 20250312 -22.14 6270 20241029 26.79 10210 -22.14 20250312 6830 16.40 20250102 10210 -22.14 20250312 6270 26.79 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 179797 N 00 N
7 20250414 110446 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7960 70 2 0.89 2546623410 321052 28.37 7950 7990 7860 10250 5530 7890 7932.12 13.17 0 -66252 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15335 14.47 0.83 12 0.17 550.00 9605.00 10210 20250312 -22.04 6270 20241029 26.95 10210 -22.04 20250312 6830 16.54 20250102 10210 -22.04 20250312 6270 26.95 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 179797 N 00 N
8 20250414 100448 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7940 50 2 0.63 1612884080 203815 18.01 7950 7990 7860 10250 5530 7890 7913.47 13.17 0 -52691 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15297 14.44 0.83 12 0.11 550.00 9605.00 10210 20250312 -22.23 6270 20241029 26.63 10210 -22.23 20250312 6830 16.25 20250102 10210 -22.23 20250312 6270 26.63 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 179797 N 00 N
9 20250414 090449 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7930 40 2 0.51 438110470 55298 4.89 7950 7990 7860 10250 5530 7890 7922.72 13.17 0 -38310 8250 8070 7760 7580 7270 8160 7670 1996 2360 1000 5830 10 1 192655867 15278 14.42 0.83 12 0.03 550.00 9605.00 10210 20250312 -22.33 6270 20241029 26.48 10210 -22.33 20250312 6830 16.11 20250102 10210 -22.33 20250312 6270 26.48 20241029 1.95 Y 042670 1000 1996 억 25366222 N N 179797 N 00 N
10 20250411 160443 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7890 240 2 3.14 8847290995 1131513 129.72 7450 7940 7450 9940 5360 7650 7818.99 13.24 0 -143349 7790 7720 7610 7540 7430 7755 7575 1996 2290 1000 5660 10 1 192655867 15201 14.35 0.82 12 0.59 550.00 9605.00 10210 20250312 -22.72 6270 20241029 25.84 10210 -22.72 20250312 6830 15.52 20250102 10210 -22.72 20250312 6270 25.84 20241029 1.98 Y 042670 1000 1996 억 25515614 N N 179797 N 00 N
11 20250411 150447 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7860 210 2 2.75 8045948385 1029890 118.07 7450 7940 7450 9940 5360 7650 7812.43 13.24 0 -145253 7790 7720 7610 7540 7430 7755 7575 1996 2290 1000 5660 10 1 192655867 15143 14.29 0.82 12 0.53 550.00 9605.00 10210 20250312 -23.02 6270 20241029 25.36 10210 -23.02 20250312 6830 15.08 20250102 10210 -23.02 20250312 6270 25.36 20241029 1.98 Y 042670 1000 1996 억 25515614 N N 96321 N 00 N
12 20250411 140446 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 7890 240 2 3.14 7137294775 914371 104.83 7450 7940 7450 9940 5360 7650 7805.69 13.24 0 -142820 7790 7720 7610 7540 7430 7755 7575 1996 2290 1000 5660 10 1 192655867 15201 14.35 0.82 12 0.47 550.00 9605.00 10210 20250312 -22.72 6270 20241029 25.84 10210 -22.72 20250312 6830 15.52 20250102 10210 -22.72 20250312 6270 25.84 20241029 1.98 Y 042670 1000 1996 억 25515614 N N 96321 N 00 N