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
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
20250414,160446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,67900,-800,5,-1.16,77771999450,1128610,39.23,71200,72300,67300,89300,48100,68700,68909.87,10.37,0,-206343,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,65601,43.17,9.51,12,1.17,1573.00,7143.00,196200,20240614,-65.39,58200,20250409,16.67,127000,-46.54,20250122,58200,16.67,20250409,196200,-65.39,20240614,58200,16.67,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,272149,N,00,N
20250414,150449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,68000,-700,5,-1.02,72334961300,1048717,36.45,71200,72300,67300,89300,48100,68700,68974.74,10.37,0,-213543,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,65698,43.23,9.52,12,1.09,1573.00,7143.00,196200,20240614,-65.34,58200,20250409,16.84,127000,-46.46,20250122,58200,16.84,20250409,196200,-65.34,20240614,58200,16.84,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,659943,N,00,N
20250414,140448,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,68000,-700,5,-1.02,65574213000,949106,32.99,71200,72300,67300,89300,48100,68700,69090.54,10.37,0,-222868,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,65698,43.23,9.52,12,0.98,1573.00,7143.00,196200,20240614,-65.34,58200,20250409,16.84,127000,-46.46,20250122,58200,16.84,20250409,196200,-65.34,20240614,58200,16.84,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,659943,N,00,N
20250414,130448,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,67600,-1100,5,-1.60,58771420800,848565,29.49,71200,72300,67500,89300,48100,68700,69259.83,10.37,0,-184797,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,65311,42.98,9.46,12,0.88,1573.00,7143.00,196200,20240614,-65.55,58200,20250409,16.15,127000,-46.77,20250122,58200,16.15,20250409,196200,-65.55,20240614,58200,16.15,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,659943,N,00,N
20250414,120449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,68100,-600,5,-0.87,53610997300,772436,26.85,71200,72300,67500,89300,48100,68700,69405.17,10.37,0,-166661,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,65794,43.29,9.53,12,0.80,1573.00,7143.00,196200,20240614,-65.29,58200,20250409,17.01,127000,-46.38,20250122,58200,17.01,20250409,196200,-65.29,20240614,58200,17.01,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,659943,N,00,N
20250414,110447,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,67700,-1000,5,-1.46,46206846850,663582,23.07,71200,72300,67500,89300,48100,68700,69632.57,10.37,0,-132990,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,65408,43.04,9.48,12,0.69,1573.00,7143.00,196200,20240614,-65.49,58200,20250409,16.32,127000,-46.69,20250122,58200,16.32,20250409,196200,-65.49,20240614,58200,16.32,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,659943,N,00,N
20250414,100448,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69000,300,2,0.44,31900862350,454008,15.78,71200,72300,68600,89300,48100,68700,70265.25,10.37,0,-68380,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,66664,43.87,9.66,12,0.47,1573.00,7143.00,196200,20240614,-64.83,58200,20250409,18.56,127000,-45.67,20250122,58200,18.56,20250409,196200,-64.83,20240614,58200,18.56,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,659943,N,00,N
20250414,090449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,70500,1800,2,2.62,9986065450,140302,4.88,71200,72300,70400,89300,48100,68700,71176.92,10.37,0,-81,77833,73266,67733,63166,57633,75550,65450,127,20600,100,49460,100,1,96614259,68113,44.82,9.87,12,0.15,1573.00,7143.00,196200,20240614,-64.07,58200,20250409,21.13,127000,-44.49,20250122,58200,21.13,20250409,196200,-64.07,20240614,58200,21.13,20250409,1.36,Y,042700,100,127 억,,10017682,N,N,659943,N,00,N
20250411,160444,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,68700,2900,2,4.41,194955174000,2876987,171.49,63700,72300,62200,85500,46100,65800,67763.26,10.46,0,206069,71600,68700,66200,63300,60800,67450,62050,127,19700,100,47370,100,1,96614259,66374,43.67,9.62,12,2.98,1573.00,7143.00,196200,20240614,-64.98,58200,20250409,18.04,127000,-45.91,20250122,58200,18.04,20250409,196200,-64.98,20240614,58200,18.04,20250409,1.34,Y,042700,100,127 억,,10105188,N,N,659040,N,00,N
20250411,150447,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,68100,2300,2,3.50,178666816450,2639783,157.35,63700,72300,62200,85500,46100,65800,67682.39,10.46,0,163121,71600,68700,66200,63300,60800,67450,62050,127,19700,100,47370,100,1,96614259,65794,43.29,9.53,12,2.73,1573.00,7143.00,196200,20240614,-65.29,58200,20250409,17.01,127000,-46.38,20250122,58200,17.01,20250409,196200,-65.29,20240614,58200,17.01,20250409,1.34,Y,042700,100,127 억,,10105188,N,N,351976,N,00,N
20250411,140447,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,67800,2000,2,3.04,157472749650,2326495,138.68,63700,72300,62200,85500,46100,65800,67686.69,10.46,0,169762,71600,68700,66200,63300,60800,67450,62050,127,19700,100,47370,100,1,96614259,65504,43.10,9.49,12,2.41,1573.00,7143.00,196200,20240614,-65.44,58200,20250409,16.49,127000,-46.61,20250122,58200,16.49,20250409,196200,-65.44,20240614,58200,16.49,20250409,1.34,Y,042700,100,127 억,,10105188,N,N,351976,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 160446 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 67900 -800 5 -1.16 77771999450 1128610 39.23 71200 72300 67300 89300 48100 68700 68909.87 10.37 0 -206343 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 65601 43.17 9.51 12 1.17 1573.00 7143.00 196200 20240614 -65.39 58200 20250409 16.67 127000 -46.54 20250122 58200 16.67 20250409 196200 -65.39 20240614 58200 16.67 20250409 1.36 Y 042700 100 127 억 10017682 N N 272149 N 00 N
3 20250414 150449 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 68000 -700 5 -1.02 72334961300 1048717 36.45 71200 72300 67300 89300 48100 68700 68974.74 10.37 0 -213543 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 65698 43.23 9.52 12 1.09 1573.00 7143.00 196200 20240614 -65.34 58200 20250409 16.84 127000 -46.46 20250122 58200 16.84 20250409 196200 -65.34 20240614 58200 16.84 20250409 1.36 Y 042700 100 127 억 10017682 N N 659943 N 00 N
4 20250414 140448 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 68000 -700 5 -1.02 65574213000 949106 32.99 71200 72300 67300 89300 48100 68700 69090.54 10.37 0 -222868 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 65698 43.23 9.52 12 0.98 1573.00 7143.00 196200 20240614 -65.34 58200 20250409 16.84 127000 -46.46 20250122 58200 16.84 20250409 196200 -65.34 20240614 58200 16.84 20250409 1.36 Y 042700 100 127 억 10017682 N N 659943 N 00 N
5 20250414 130448 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 67600 -1100 5 -1.60 58771420800 848565 29.49 71200 72300 67500 89300 48100 68700 69259.83 10.37 0 -184797 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 65311 42.98 9.46 12 0.88 1573.00 7143.00 196200 20240614 -65.55 58200 20250409 16.15 127000 -46.77 20250122 58200 16.15 20250409 196200 -65.55 20240614 58200 16.15 20250409 1.36 Y 042700 100 127 억 10017682 N N 659943 N 00 N
6 20250414 120449 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 68100 -600 5 -0.87 53610997300 772436 26.85 71200 72300 67500 89300 48100 68700 69405.17 10.37 0 -166661 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 65794 43.29 9.53 12 0.80 1573.00 7143.00 196200 20240614 -65.29 58200 20250409 17.01 127000 -46.38 20250122 58200 17.01 20250409 196200 -65.29 20240614 58200 17.01 20250409 1.36 Y 042700 100 127 억 10017682 N N 659943 N 00 N
7 20250414 110447 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 67700 -1000 5 -1.46 46206846850 663582 23.07 71200 72300 67500 89300 48100 68700 69632.57 10.37 0 -132990 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 65408 43.04 9.48 12 0.69 1573.00 7143.00 196200 20240614 -65.49 58200 20250409 16.32 127000 -46.69 20250122 58200 16.32 20250409 196200 -65.49 20240614 58200 16.32 20250409 1.36 Y 042700 100 127 억 10017682 N N 659943 N 00 N
8 20250414 100448 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 69000 300 2 0.44 31900862350 454008 15.78 71200 72300 68600 89300 48100 68700 70265.25 10.37 0 -68380 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 66664 43.87 9.66 12 0.47 1573.00 7143.00 196200 20240614 -64.83 58200 20250409 18.56 127000 -45.67 20250122 58200 18.56 20250409 196200 -64.83 20240614 58200 18.56 20250409 1.36 Y 042700 100 127 억 10017682 N N 659943 N 00 N
9 20250414 090449 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 70500 1800 2 2.62 9986065450 140302 4.88 71200 72300 70400 89300 48100 68700 71176.92 10.37 0 -81 77833 73266 67733 63166 57633 75550 65450 127 20600 100 49460 100 1 96614259 68113 44.82 9.87 12 0.15 1573.00 7143.00 196200 20240614 -64.07 58200 20250409 21.13 127000 -44.49 20250122 58200 21.13 20250409 196200 -64.07 20240614 58200 21.13 20250409 1.36 Y 042700 100 127 억 10017682 N N 659943 N 00 N
10 20250411 160444 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 68700 2900 2 4.41 194955174000 2876987 171.49 63700 72300 62200 85500 46100 65800 67763.26 10.46 0 206069 71600 68700 66200 63300 60800 67450 62050 127 19700 100 47370 100 1 96614259 66374 43.67 9.62 12 2.98 1573.00 7143.00 196200 20240614 -64.98 58200 20250409 18.04 127000 -45.91 20250122 58200 18.04 20250409 196200 -64.98 20240614 58200 18.04 20250409 1.34 Y 042700 100 127 억 10105188 N N 659040 N 00 N
11 20250411 150447 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 68100 2300 2 3.50 178666816450 2639783 157.35 63700 72300 62200 85500 46100 65800 67682.39 10.46 0 163121 71600 68700 66200 63300 60800 67450 62050 127 19700 100 47370 100 1 96614259 65794 43.29 9.53 12 2.73 1573.00 7143.00 196200 20240614 -65.29 58200 20250409 17.01 127000 -46.38 20250122 58200 17.01 20250409 196200 -65.29 20240614 58200 17.01 20250409 1.34 Y 042700 100 127 억 10105188 N N 351976 N 00 N
12 20250411 140447 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 67800 2000 2 3.04 157472749650 2326495 138.68 63700 72300 62200 85500 46100 65800 67686.69 10.46 0 169762 71600 68700 66200 63300 60800 67450 62050 127 19700 100 47370 100 1 96614259 65504 43.10 9.49 12 2.41 1573.00 7143.00 196200 20240614 -65.44 58200 20250409 16.49 127000 -46.61 20250122 58200 16.49 20250409 196200 -65.44 20240614 58200 16.49 20250409 1.34 Y 042700 100 127 억 10105188 N N 351976 N 00 N