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
042700/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
20250306,160447,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87300,-3700,5,-4.07,76870471350,867511,129.96,91100,91700,87000,118300,63700,91000,88613.93,12.44,0,-60677,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,84344,31.80,14.12,12,0.90,2745.00,6183.00,196200,20240614,-55.50,69400,20241211,25.79,127000,-31.26,20250122,81300,7.38,20250102,196200,-55.50,20240614,69400,25.79,20241211,1.33,N,042700,100,127 억,,12022386,N,N,80612,N,00,N
20250306,150446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,87200,-3800,5,-4.18,70766312700,797587,119.48,91100,91700,87000,118300,63700,91000,88725.36,12.44,0,-67611,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,84248,31.77,14.10,12,0.83,2745.00,6183.00,196200,20240614,-55.56,69400,20241211,25.65,127000,-31.34,20250122,81300,7.26,20250102,196200,-55.56,20240614,69400,25.65,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N
20250306,140446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88200,-2800,5,-3.08,55336794250,621631,93.12,91100,91700,88000,118300,63700,91000,89018.55,12.44,0,-62337,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,85214,32.13,14.26,12,0.64,2745.00,6183.00,196200,20240614,-55.05,69400,20241211,27.09,127000,-30.55,20250122,81300,8.49,20250102,196200,-55.05,20240614,69400,27.09,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N
20250306,130446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88200,-2800,5,-3.08,50811853900,570314,85.43,91100,91700,88000,118300,63700,91000,89094.35,12.44,0,-63461,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,85214,32.13,14.26,12,0.59,2745.00,6183.00,196200,20240614,-55.05,69400,20241211,27.09,127000,-30.55,20250122,81300,8.49,20250102,196200,-55.05,20240614,69400,27.09,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N
20250306,120446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88400,-2600,5,-2.86,43860560200,491506,73.63,91100,91700,88000,118300,63700,91000,89236.89,12.44,0,-50172,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,85407,32.20,14.30,12,0.51,2745.00,6183.00,196200,20240614,-54.94,69400,20241211,27.38,127000,-30.39,20250122,81300,8.73,20250102,196200,-54.94,20240614,69400,27.38,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N
20250306,110444,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88900,-2100,5,-2.31,38764320550,433985,65.01,91100,91700,88000,118300,63700,91000,89321.59,12.44,0,-52929,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,85890,32.39,14.38,12,0.45,2745.00,6183.00,196200,20240614,-54.69,69400,20241211,28.10,127000,-30.00,20250122,81300,9.35,20250102,196200,-54.69,20240614,69400,28.10,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N
20250306,100446,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,88200,-2800,5,-3.08,27703492600,308665,46.24,91100,91700,88200,118300,63700,91000,89752.41,12.44,0,-55082,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,85214,32.13,14.26,12,0.32,2745.00,6183.00,196200,20240614,-55.05,69400,20241211,27.09,127000,-30.55,20250122,81300,8.49,20250102,196200,-55.05,20240614,69400,27.09,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N
20250306,090449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,90300,-700,5,-0.77,4866716300,53535,8.02,91100,91700,90000,118300,63700,91000,90907.10,12.44,0,-18534,94066,92532,91266,89732,88466,91900,89100,127,27300,100,65520,100,1,96614259,87243,32.90,14.60,12,0.06,2745.00,6183.00,196200,20240614,-53.98,69400,20241211,30.12,127000,-28.90,20250122,81300,11.07,20250102,196200,-53.98,20240614,69400,30.12,20241211,1.33,N,042700,100,127 억,,12022386,N,N,9350,N,00,N
20250305,160442,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,91000,800,2,0.89,59094957900,648721,81.91,91200,92800,90000,117200,63200,90200,91096.30,12.44,0,2172,91933,91066,89933,89066,87933,91500,89500,127,27000,100,64940,100,1,96614259,87919,33.15,14.72,12,0.67,2745.00,6183.00,196200,20240614,-53.62,69400,20241211,31.12,127000,-28.35,20250122,81300,11.93,20250102,196200,-53.62,20240614,69400,31.12,20241211,1.30,N,042700,100,127 억,,12016695,N,N,9350,N,00,N
20250305,150443,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,91300,1100,2,1.22,53257880900,584629,73.82,91200,92800,90000,117200,63200,90200,91098.07,12.44,0,-4916,91933,91066,89933,89066,87933,91500,89500,127,27000,100,64940,100,1,96614259,88209,33.26,14.77,12,0.61,2745.00,6183.00,196200,20240614,-53.47,69400,20241211,31.56,127000,-28.11,20250122,81300,12.30,20250102,196200,-53.47,20240614,69400,31.56,20241211,1.30,N,042700,100,127 억,,12016695,N,N,72655,N,00,N
20250305,140441,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,90900,700,2,0.78,44588935850,489662,61.83,91200,92800,90000,117200,63200,90200,91062.00,12.44,0,-9057,91933,91066,89933,89066,87933,91500,89500,127,27000,100,64940,100,1,96614259,87822,33.11,14.70,12,0.51,2745.00,6183.00,196200,20240614,-53.67,69400,20241211,30.98,127000,-28.43,20250122,81300,11.81,20250102,196200,-53.67,20240614,69400,30.98,20241211,1.30,N,042700,100,127 억,,12016695,N,N,72655,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 20.00 KOSPI200 기계·장비 N N N Y 40 Y 87300 -3700 5 -4.07 76870471350 867511 129.96 91100 91700 87000 118300 63700 91000 88613.93 12.44 0 -60677 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 84344 31.80 14.12 12 0.90 2745.00 6183.00 196200 20240614 -55.50 69400 20241211 25.79 127000 -31.26 20250122 81300 7.38 20250102 196200 -55.50 20240614 69400 25.79 20241211 1.33 N 042700 100 127 억 12022386 N N 80612 N 00 N
3 20250306 150446 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 87200 -3800 5 -4.18 70766312700 797587 119.48 91100 91700 87000 118300 63700 91000 88725.36 12.44 0 -67611 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 84248 31.77 14.10 12 0.83 2745.00 6183.00 196200 20240614 -55.56 69400 20241211 25.65 127000 -31.34 20250122 81300 7.26 20250102 196200 -55.56 20240614 69400 25.65 20241211 1.33 N 042700 100 127 억 12022386 N N 9350 N 00 N
4 20250306 140446 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88200 -2800 5 -3.08 55336794250 621631 93.12 91100 91700 88000 118300 63700 91000 89018.55 12.44 0 -62337 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 85214 32.13 14.26 12 0.64 2745.00 6183.00 196200 20240614 -55.05 69400 20241211 27.09 127000 -30.55 20250122 81300 8.49 20250102 196200 -55.05 20240614 69400 27.09 20241211 1.33 N 042700 100 127 억 12022386 N N 9350 N 00 N
5 20250306 130446 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88200 -2800 5 -3.08 50811853900 570314 85.43 91100 91700 88000 118300 63700 91000 89094.35 12.44 0 -63461 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 85214 32.13 14.26 12 0.59 2745.00 6183.00 196200 20240614 -55.05 69400 20241211 27.09 127000 -30.55 20250122 81300 8.49 20250102 196200 -55.05 20240614 69400 27.09 20241211 1.33 N 042700 100 127 억 12022386 N N 9350 N 00 N
6 20250306 120446 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88400 -2600 5 -2.86 43860560200 491506 73.63 91100 91700 88000 118300 63700 91000 89236.89 12.44 0 -50172 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 85407 32.20 14.30 12 0.51 2745.00 6183.00 196200 20240614 -54.94 69400 20241211 27.38 127000 -30.39 20250122 81300 8.73 20250102 196200 -54.94 20240614 69400 27.38 20241211 1.33 N 042700 100 127 억 12022386 N N 9350 N 00 N
7 20250306 110444 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88900 -2100 5 -2.31 38764320550 433985 65.01 91100 91700 88000 118300 63700 91000 89321.59 12.44 0 -52929 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 85890 32.39 14.38 12 0.45 2745.00 6183.00 196200 20240614 -54.69 69400 20241211 28.10 127000 -30.00 20250122 81300 9.35 20250102 196200 -54.69 20240614 69400 28.10 20241211 1.33 N 042700 100 127 억 12022386 N N 9350 N 00 N
8 20250306 100446 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 88200 -2800 5 -3.08 27703492600 308665 46.24 91100 91700 88200 118300 63700 91000 89752.41 12.44 0 -55082 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 85214 32.13 14.26 12 0.32 2745.00 6183.00 196200 20240614 -55.05 69400 20241211 27.09 127000 -30.55 20250122 81300 8.49 20250102 196200 -55.05 20240614 69400 27.09 20241211 1.33 N 042700 100 127 억 12022386 N N 9350 N 00 N
9 20250306 090449 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 90300 -700 5 -0.77 4866716300 53535 8.02 91100 91700 90000 118300 63700 91000 90907.10 12.44 0 -18534 94066 92532 91266 89732 88466 91900 89100 127 27300 100 65520 100 1 96614259 87243 32.90 14.60 12 0.06 2745.00 6183.00 196200 20240614 -53.98 69400 20241211 30.12 127000 -28.90 20250122 81300 11.07 20250102 196200 -53.98 20240614 69400 30.12 20241211 1.33 N 042700 100 127 억 12022386 N N 9350 N 00 N
10 20250305 160442 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 91000 800 2 0.89 59094957900 648721 81.91 91200 92800 90000 117200 63200 90200 91096.30 12.44 0 2172 91933 91066 89933 89066 87933 91500 89500 127 27000 100 64940 100 1 96614259 87919 33.15 14.72 12 0.67 2745.00 6183.00 196200 20240614 -53.62 69400 20241211 31.12 127000 -28.35 20250122 81300 11.93 20250102 196200 -53.62 20240614 69400 31.12 20241211 1.30 N 042700 100 127 억 12016695 N N 9350 N 00 N
11 20250305 150443 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 91300 1100 2 1.22 53257880900 584629 73.82 91200 92800 90000 117200 63200 90200 91098.07 12.44 0 -4916 91933 91066 89933 89066 87933 91500 89500 127 27000 100 64940 100 1 96614259 88209 33.26 14.77 12 0.61 2745.00 6183.00 196200 20240614 -53.47 69400 20241211 31.56 127000 -28.11 20250122 81300 12.30 20250102 196200 -53.47 20240614 69400 31.56 20241211 1.30 N 042700 100 127 억 12016695 N N 72655 N 00 N
12 20250305 140441 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 90900 700 2 0.78 44588935850 489662 61.83 91200 92800 90000 117200 63200 90200 91062.00 12.44 0 -9057 91933 91066 89933 89066 87933 91500 89500 127 27000 100 64940 100 1 96614259 87822 33.11 14.70 12 0.51 2745.00 6183.00 196200 20240614 -53.67 69400 20241211 30.98 127000 -28.43 20250122 81300 11.81 20250102 196200 -53.67 20240614 69400 30.98 20241211 1.30 N 042700 100 127 억 12016695 N N 72655 N 00 N