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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034020/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
20250312,160417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26250,700,2,2.74,248293181450,9404649,113.56,26050,26950,25800,33200,17900,25550,26401.67,24.04,0,-151481,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,168147,301.72,2.36,12,1.47,87.00,11114.00,30900,20250219,-15.05,14320,20240417,83.31,30900,-15.05,20250219,17600,49.15,20250102,30900,-15.05,20250219,14320,83.31,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,3875,N,00,N
20250312,150417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26250,700,2,2.74,234250779475,8869623,107.10,26050,26950,25800,33200,17900,25550,26410.56,24.04,0,-197286,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,168147,301.72,2.36,12,1.38,87.00,11114.00,30900,20250219,-15.05,14320,20240417,83.31,30900,-15.05,20250219,17600,49.15,20250102,30900,-15.05,20250219,14320,83.31,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250312,140416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26450,900,2,3.52,206864066250,7827362,94.51,26050,26950,25800,33200,17900,25550,26428.45,24.04,0,-161829,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,169428,304.02,2.38,12,1.22,87.00,11114.00,30900,20250219,-14.40,14320,20240417,84.71,30900,-14.40,20250219,17600,50.28,20250102,30900,-14.40,20250219,14320,84.71,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250312,130417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26250,700,2,2.74,188819908325,7142042,86.24,26050,26950,25800,33200,17900,25550,26437.94,24.04,0,-279915,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,168147,301.72,2.36,12,1.11,87.00,11114.00,30900,20250219,-15.05,14320,20240417,83.31,30900,-15.05,20250219,17600,49.15,20250102,30900,-15.05,20250219,14320,83.31,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250312,120418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26450,900,2,3.52,172874068150,6536825,78.93,26050,26950,25800,33200,17900,25550,26446.34,24.04,0,-168397,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,169428,304.02,2.38,12,1.02,87.00,11114.00,30900,20250219,-14.40,14320,20240417,84.71,30900,-14.40,20250219,17600,50.28,20250102,30900,-14.40,20250219,14320,84.71,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250312,110414,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26500,950,2,3.72,156014727875,5899493,71.23,26050,26950,25800,33200,17900,25550,26445.62,24.04,0,-81421,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,169749,304.60,2.38,12,0.92,87.00,11114.00,30900,20250219,-14.24,14320,20240417,85.06,30900,-14.24,20250219,17600,50.57,20250102,30900,-14.24,20250219,14320,85.06,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250312,100416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26850,1300,2,5.09,120607247575,4569214,55.17,26050,26950,25800,33200,17900,25550,26395.83,24.04,0,71449,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,171991,308.62,2.42,12,0.71,87.00,11114.00,30900,20250219,-13.11,14320,20240417,87.50,30900,-13.11,20250219,17600,52.56,20250102,30900,-13.11,20250219,14320,87.50,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250312,090418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26100,550,2,2.15,20342790575,779045,9.41,26050,26250,25950,33200,17900,25550,26113.28,24.04,0,-185131,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,167186,300.00,2.35,12,0.12,87.00,11114.00,30900,20250219,-15.53,14320,20240417,82.26,30900,-15.53,20250219,17600,48.30,20250102,30900,-15.53,20250219,14320,82.26,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250311,160413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25550,-700,5,-2.67,204474134775,8139222,128.99,25150,25700,24650,34100,18400,26250,25121.51,24.01,0,-49481,27116,26682,26166,25732,25216,26425,25475,32028,7850,5000,19420,50,1,640561146,163663,293.68,2.30,12,1.27,87.00,11114.00,30900,20250219,-17.31,14320,20240417,78.42,30900,-17.31,20250219,17600,45.17,20250102,30900,-17.31,20250219,14320,78.42,20240417,2.06,N,034020,5000,32028 억,,153808540,N,N,5961,N,00,N
20250311,150415,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25550,-700,5,-2.67,194722688275,7758154,122.95,25150,25700,24650,34100,18400,26250,25099.02,24.01,0,-59345,27116,26682,26166,25732,25216,26425,25475,32028,7850,5000,19420,50,1,640561146,163663,293.68,2.30,12,1.21,87.00,11114.00,30900,20250219,-17.31,14320,20240417,78.42,30900,-17.31,20250219,17600,45.17,20250102,30900,-17.31,20250219,14320,78.42,20240417,2.06,N,034020,5000,32028 억,,153808540,N,N,5757,N,00,N
20250311,140415,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25350,-900,5,-3.43,180017659550,7180667,113.79,25150,25700,24650,34100,18400,26250,25069.68,24.01,0,-36082,27116,26682,26166,25732,25216,26425,25475,32028,7850,5000,19420,50,1,640561146,162382,291.38,2.28,12,1.12,87.00,11114.00,30900,20250219,-17.96,14320,20240417,77.03,30900,-17.96,20250219,17600,44.03,20250102,30900,-17.96,20250219,14320,77.03,20240417,2.06,N,034020,5000,32028 억,,153808540,N,N,5757,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 20250312 160417 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26250 700 2 2.74 248293181450 9404649 113.56 26050 26950 25800 33200 17900 25550 26401.67 24.04 0 -151481 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 168147 301.72 2.36 12 1.47 87.00 11114.00 30900 20250219 -15.05 14320 20240417 83.31 30900 -15.05 20250219 17600 49.15 20250102 30900 -15.05 20250219 14320 83.31 20240417 2.07 N 034020 5000 32028 억 154007590 N N 3875 N 00 N
3 20250312 150417 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26250 700 2 2.74 234250779475 8869623 107.10 26050 26950 25800 33200 17900 25550 26410.56 24.04 0 -197286 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 168147 301.72 2.36 12 1.38 87.00 11114.00 30900 20250219 -15.05 14320 20240417 83.31 30900 -15.05 20250219 17600 49.15 20250102 30900 -15.05 20250219 14320 83.31 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
4 20250312 140416 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26450 900 2 3.52 206864066250 7827362 94.51 26050 26950 25800 33200 17900 25550 26428.45 24.04 0 -161829 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 169428 304.02 2.38 12 1.22 87.00 11114.00 30900 20250219 -14.40 14320 20240417 84.71 30900 -14.40 20250219 17600 50.28 20250102 30900 -14.40 20250219 14320 84.71 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
5 20250312 130417 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26250 700 2 2.74 188819908325 7142042 86.24 26050 26950 25800 33200 17900 25550 26437.94 24.04 0 -279915 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 168147 301.72 2.36 12 1.11 87.00 11114.00 30900 20250219 -15.05 14320 20240417 83.31 30900 -15.05 20250219 17600 49.15 20250102 30900 -15.05 20250219 14320 83.31 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
6 20250312 120418 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26450 900 2 3.52 172874068150 6536825 78.93 26050 26950 25800 33200 17900 25550 26446.34 24.04 0 -168397 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 169428 304.02 2.38 12 1.02 87.00 11114.00 30900 20250219 -14.40 14320 20240417 84.71 30900 -14.40 20250219 17600 50.28 20250102 30900 -14.40 20250219 14320 84.71 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
7 20250312 110414 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26500 950 2 3.72 156014727875 5899493 71.23 26050 26950 25800 33200 17900 25550 26445.62 24.04 0 -81421 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 169749 304.60 2.38 12 0.92 87.00 11114.00 30900 20250219 -14.24 14320 20240417 85.06 30900 -14.24 20250219 17600 50.57 20250102 30900 -14.24 20250219 14320 85.06 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
8 20250312 100416 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26850 1300 2 5.09 120607247575 4569214 55.17 26050 26950 25800 33200 17900 25550 26395.83 24.04 0 71449 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 171991 308.62 2.42 12 0.71 87.00 11114.00 30900 20250219 -13.11 14320 20240417 87.50 30900 -13.11 20250219 17600 52.56 20250102 30900 -13.11 20250219 14320 87.50 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
9 20250312 090418 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26100 550 2 2.15 20342790575 779045 9.41 26050 26250 25950 33200 17900 25550 26113.28 24.04 0 -185131 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 167186 300.00 2.35 12 0.12 87.00 11114.00 30900 20250219 -15.53 14320 20240417 82.26 30900 -15.53 20250219 17600 48.30 20250102 30900 -15.53 20250219 14320 82.26 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
10 20250311 160413 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25550 -700 5 -2.67 204474134775 8139222 128.99 25150 25700 24650 34100 18400 26250 25121.51 24.01 0 -49481 27116 26682 26166 25732 25216 26425 25475 32028 7850 5000 19420 50 1 640561146 163663 293.68 2.30 12 1.27 87.00 11114.00 30900 20250219 -17.31 14320 20240417 78.42 30900 -17.31 20250219 17600 45.17 20250102 30900 -17.31 20250219 14320 78.42 20240417 2.06 N 034020 5000 32028 억 153808540 N N 5961 N 00 N
11 20250311 150415 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25550 -700 5 -2.67 194722688275 7758154 122.95 25150 25700 24650 34100 18400 26250 25099.02 24.01 0 -59345 27116 26682 26166 25732 25216 26425 25475 32028 7850 5000 19420 50 1 640561146 163663 293.68 2.30 12 1.21 87.00 11114.00 30900 20250219 -17.31 14320 20240417 78.42 30900 -17.31 20250219 17600 45.17 20250102 30900 -17.31 20250219 14320 78.42 20240417 2.06 N 034020 5000 32028 억 153808540 N N 5757 N 00 N
12 20250311 140415 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25350 -900 5 -3.43 180017659550 7180667 113.79 25150 25700 24650 34100 18400 26250 25069.68 24.01 0 -36082 27116 26682 26166 25732 25216 26425 25475 32028 7850 5000 19420 50 1 640561146 162382 291.38 2.28 12 1.12 87.00 11114.00 30900 20250219 -17.96 14320 20240417 77.03 30900 -17.96 20250219 17600 44.03 20250102 30900 -17.96 20250219 14320 77.03 20240417 2.06 N 034020 5000 32028 억 153808540 N N 5757 N 00 N