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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042670/price/prices-20250301.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
20250306,160447,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9110,-60,5,-0.65,39706101450,4314462,63.72,9210,9380,9020,11920,6420,9170,9203.22,11.54,0,404267,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17551,7.88,1.00,12,2.24,1156.00,9099.00,9950,20250214,-8.44,6270,20241029,45.30,9950,-8.44,20250214,6830,33.38,20250102,9950,-8.44,20250214,6270,45.30,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,171005,N,00,N
20250306,150446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9050,-120,5,-1.31,37606294780,4083586,60.31,9210,9380,9020,11920,6420,9170,9209.15,11.54,0,366556,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17435,7.83,0.99,12,2.12,1156.00,9099.00,9950,20250214,-9.05,6270,20241029,44.34,9950,-9.05,20250214,6830,32.50,20250102,9950,-9.05,20250214,6270,44.34,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N
20250306,140445,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9140,-30,5,-0.33,32723945750,3545913,52.37,9210,9380,9080,11920,6420,9170,9228.67,11.54,0,253628,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17609,7.91,1.00,12,1.84,1156.00,9099.00,9950,20250214,-8.14,6270,20241029,45.77,9950,-8.14,20250214,6830,33.82,20250102,9950,-8.14,20250214,6270,45.77,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N
20250306,130445,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9210,40,2,0.44,30753264885,3331207,49.20,9210,9380,9080,11920,6420,9170,9231.91,11.54,0,264064,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17744,7.97,1.01,12,1.73,1156.00,9099.00,9950,20250214,-7.44,6270,20241029,46.89,9950,-7.44,20250214,6830,34.85,20250102,9950,-7.44,20250214,6270,46.89,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N
20250306,120446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9230,60,2,0.65,28371537070,3072152,45.38,9210,9380,9080,11920,6420,9170,9235.11,11.54,0,247320,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17782,7.98,1.01,12,1.59,1156.00,9099.00,9950,20250214,-7.24,6270,20241029,47.21,9950,-7.24,20250214,6830,35.14,20250102,9950,-7.24,20250214,6270,47.21,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N
20250306,110444,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9170,0,3,0.00,26146967740,2830543,41.81,9210,9380,9080,11920,6420,9170,9237.49,11.54,0,297937,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17667,7.93,1.01,12,1.47,1156.00,9099.00,9950,20250214,-7.84,6270,20241029,46.25,9950,-7.84,20250214,6830,34.26,20250102,9950,-7.84,20250214,6270,46.25,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N
20250306,100446,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9170,0,3,0.00,22287091140,2408294,35.57,9210,9380,9080,11920,6420,9170,9254.38,11.54,0,330861,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17667,7.93,1.01,12,1.25,1156.00,9099.00,9950,20250214,-7.84,6270,20241029,46.25,9950,-7.84,20250214,6830,34.26,20250102,9950,-7.84,20250214,6270,46.25,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N
20250306,090448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9170,0,3,0.00,3905087965,424350,6.27,9210,9270,9080,11920,6420,9170,9202.68,11.54,0,59442,9756,9462,8976,8682,8196,9610,8830,1996,2750,1000,6780,10,1,192655867,17667,7.93,1.01,12,0.22,1156.00,9099.00,9950,20250214,-7.84,6270,20241029,46.25,9950,-7.84,20250214,6830,34.26,20250102,9950,-7.84,20250214,6270,46.25,20241029,2.51,N,042670,1000,1996 억,,22224459,N,N,2400,N,00,N
20250305,160441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9170,870,2,10.48,60140369175,6706754,242.08,8510,9270,8490,10790,5810,8300,8966.52,11.20,0,661773,8733,8516,8153,7936,7573,8625,8045,1996,2490,1000,6140,10,1,192655867,17667,7.93,1.01,12,3.48,1156.00,9099.00,9950,20250214,-7.84,6270,20241029,46.25,9950,-7.84,20250214,6830,34.26,20250102,9950,-7.84,20250214,6270,46.25,20241029,2.52,N,042670,1000,1996 억,,21582550,N,N,2400,N,00,N
20250305,150443,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9235,935,2,11.27,51804919920,5800504,209.37,8510,9270,8490,10790,5810,8300,8931.12,11.20,0,478073,8733,8516,8153,7936,7573,8625,8045,1996,2490,1000,6140,10,1,192655867,17792,7.99,1.01,12,3.01,1156.00,9099.00,9950,20250214,-7.19,6270,20241029,47.29,9950,-7.19,20250214,6830,35.21,20250102,9950,-7.19,20250214,6270,47.29,20241029,2.52,N,042670,1000,1996 억,,21582550,N,N,3363,N,00,N
20250305,140441,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8930,630,2,7.59,22962056905,2634503,95.09,8510,8960,8490,10790,5810,8300,8715.92,11.20,0,339952,8733,8516,8153,7936,7573,8625,8045,1996,2490,1000,6140,10,1,192655867,17204,7.72,0.98,12,1.37,1156.00,9099.00,9950,20250214,-10.25,6270,20241029,42.42,9950,-10.25,20250214,6830,30.75,20250102,9950,-10.25,20250214,6270,42.42,20241029,2.52,N,042670,1000,1996 억,,21582550,N,N,3363,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 20250306 160447 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9110 -60 5 -0.65 39706101450 4314462 63.72 9210 9380 9020 11920 6420 9170 9203.22 11.54 0 404267 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17551 7.88 1.00 12 2.24 1156.00 9099.00 9950 20250214 -8.44 6270 20241029 45.30 9950 -8.44 20250214 6830 33.38 20250102 9950 -8.44 20250214 6270 45.30 20241029 2.51 N 042670 1000 1996 억 22224459 N N 171005 N 00 N
3 20250306 150446 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9050 -120 5 -1.31 37606294780 4083586 60.31 9210 9380 9020 11920 6420 9170 9209.15 11.54 0 366556 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17435 7.83 0.99 12 2.12 1156.00 9099.00 9950 20250214 -9.05 6270 20241029 44.34 9950 -9.05 20250214 6830 32.50 20250102 9950 -9.05 20250214 6270 44.34 20241029 2.51 N 042670 1000 1996 억 22224459 N N 2400 N 00 N
4 20250306 140445 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9140 -30 5 -0.33 32723945750 3545913 52.37 9210 9380 9080 11920 6420 9170 9228.67 11.54 0 253628 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17609 7.91 1.00 12 1.84 1156.00 9099.00 9950 20250214 -8.14 6270 20241029 45.77 9950 -8.14 20250214 6830 33.82 20250102 9950 -8.14 20250214 6270 45.77 20241029 2.51 N 042670 1000 1996 억 22224459 N N 2400 N 00 N
5 20250306 130445 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9210 40 2 0.44 30753264885 3331207 49.20 9210 9380 9080 11920 6420 9170 9231.91 11.54 0 264064 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17744 7.97 1.01 12 1.73 1156.00 9099.00 9950 20250214 -7.44 6270 20241029 46.89 9950 -7.44 20250214 6830 34.85 20250102 9950 -7.44 20250214 6270 46.89 20241029 2.51 N 042670 1000 1996 억 22224459 N N 2400 N 00 N
6 20250306 120446 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9230 60 2 0.65 28371537070 3072152 45.38 9210 9380 9080 11920 6420 9170 9235.11 11.54 0 247320 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17782 7.98 1.01 12 1.59 1156.00 9099.00 9950 20250214 -7.24 6270 20241029 47.21 9950 -7.24 20250214 6830 35.14 20250102 9950 -7.24 20250214 6270 47.21 20241029 2.51 N 042670 1000 1996 억 22224459 N N 2400 N 00 N
7 20250306 110444 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9170 0 3 0.00 26146967740 2830543 41.81 9210 9380 9080 11920 6420 9170 9237.49 11.54 0 297937 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17667 7.93 1.01 12 1.47 1156.00 9099.00 9950 20250214 -7.84 6270 20241029 46.25 9950 -7.84 20250214 6830 34.26 20250102 9950 -7.84 20250214 6270 46.25 20241029 2.51 N 042670 1000 1996 억 22224459 N N 2400 N 00 N
8 20250306 100446 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9170 0 3 0.00 22287091140 2408294 35.57 9210 9380 9080 11920 6420 9170 9254.38 11.54 0 330861 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17667 7.93 1.01 12 1.25 1156.00 9099.00 9950 20250214 -7.84 6270 20241029 46.25 9950 -7.84 20250214 6830 34.26 20250102 9950 -7.84 20250214 6270 46.25 20241029 2.51 N 042670 1000 1996 억 22224459 N N 2400 N 00 N
9 20250306 090448 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9170 0 3 0.00 3905087965 424350 6.27 9210 9270 9080 11920 6420 9170 9202.68 11.54 0 59442 9756 9462 8976 8682 8196 9610 8830 1996 2750 1000 6780 10 1 192655867 17667 7.93 1.01 12 0.22 1156.00 9099.00 9950 20250214 -7.84 6270 20241029 46.25 9950 -7.84 20250214 6830 34.26 20250102 9950 -7.84 20250214 6270 46.25 20241029 2.51 N 042670 1000 1996 억 22224459 N N 2400 N 00 N
10 20250305 160441 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9170 870 2 10.48 60140369175 6706754 242.08 8510 9270 8490 10790 5810 8300 8966.52 11.20 0 661773 8733 8516 8153 7936 7573 8625 8045 1996 2490 1000 6140 10 1 192655867 17667 7.93 1.01 12 3.48 1156.00 9099.00 9950 20250214 -7.84 6270 20241029 46.25 9950 -7.84 20250214 6830 34.26 20250102 9950 -7.84 20250214 6270 46.25 20241029 2.52 N 042670 1000 1996 억 21582550 N N 2400 N 00 N
11 20250305 150443 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9235 935 2 11.27 51804919920 5800504 209.37 8510 9270 8490 10790 5810 8300 8931.12 11.20 0 478073 8733 8516 8153 7936 7573 8625 8045 1996 2490 1000 6140 10 1 192655867 17792 7.99 1.01 12 3.01 1156.00 9099.00 9950 20250214 -7.19 6270 20241029 47.29 9950 -7.19 20250214 6830 35.21 20250102 9950 -7.19 20250214 6270 47.29 20241029 2.52 N 042670 1000 1996 억 21582550 N N 3363 N 00 N
12 20250305 140441 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8930 630 2 7.59 22962056905 2634503 95.09 8510 8960 8490 10790 5810 8300 8715.92 11.20 0 339952 8733 8516 8153 7936 7573 8625 8045 1996 2490 1000 6140 10 1 192655867 17204 7.72 0.98 12 1.37 1156.00 9099.00 9950 20250214 -10.25 6270 20241029 42.42 9950 -10.25 20250214 6830 30.75 20250102 9950 -10.25 20250214 6270 42.42 20241029 2.52 N 042670 1000 1996 억 21582550 N N 3363 N 00 N