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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25800,200,2,0.78,239204008400,9334751,76.81,25300,26200,24750,33250,17950,25600,25624.93,23.68,0,15495,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,165265,296.55,2.32,12,1.46,87.00,11114.00,30900,20250219,-16.50,14320,20240417,80.17,30900,-16.50,20250219,17600,46.59,20250102,30900,-16.50,20250219,14320,80.17,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,11892,N,00,N
20250318,150425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25800,200,2,0.78,230676778025,9004268,74.09,25300,26200,24750,33250,17950,25600,25618.64,23.68,0,-10744,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,165265,296.55,2.32,12,1.41,87.00,11114.00,30900,20250219,-16.50,14320,20240417,80.17,30900,-16.50,20250219,17600,46.59,20250102,30900,-16.50,20250219,14320,80.17,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N
20250318,140424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25750,150,2,0.59,215580192100,8419315,69.28,25300,26200,24750,33250,17950,25600,25605.44,23.68,0,-17020,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,164944,295.98,2.32,12,1.31,87.00,11114.00,30900,20250219,-16.67,14320,20240417,79.82,30900,-16.67,20250219,17600,46.31,20250102,30900,-16.67,20250219,14320,79.82,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N
20250318,130423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25650,50,2,0.20,201448099750,7868857,64.75,25300,26200,24750,33250,17950,25600,25600.68,23.68,0,48767,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,164304,294.83,2.31,12,1.23,87.00,11114.00,30900,20250219,-16.99,14320,20240417,79.12,30900,-16.99,20250219,17600,45.74,20250102,30900,-16.99,20250219,14320,79.12,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N
20250318,120423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25800,200,2,0.78,179843143325,7025271,57.81,25300,26200,24750,33250,17950,25600,25599.46,23.68,0,158319,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,165265,296.55,2.32,12,1.10,87.00,11114.00,30900,20250219,-16.50,14320,20240417,80.17,30900,-16.50,20250219,17600,46.59,20250102,30900,-16.50,20250219,14320,80.17,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N
20250318,110423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25975,375,2,1.46,165242902575,6462406,53.18,25300,26200,24750,33250,17950,25600,25569.79,23.68,0,198162,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,166386,298.56,2.34,12,1.01,87.00,11114.00,30900,20250219,-15.94,14320,20240417,81.39,30900,-15.94,20250219,17600,47.59,20250102,30900,-15.94,20250219,14320,81.39,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N
20250318,100424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25925,325,2,1.27,144178871675,5650839,46.50,25300,26200,24750,33250,17950,25600,25514.32,23.68,0,89398,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,166065,297.99,2.33,12,0.88,87.00,11114.00,30900,20250219,-16.10,14320,20240417,81.04,30900,-16.10,20250219,17600,47.30,20250102,30900,-16.10,20250219,14320,81.04,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N
20250318,090424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25100,-500,5,-1.95,42847437325,1707581,14.05,25300,25450,24750,33250,17950,25600,25086.97,23.68,0,348378,27633,26616,26083,25066,24533,26350,24800,32028,7650,5000,18940,50,1,640561146,160781,288.51,2.26,12,0.27,87.00,11114.00,30900,20250219,-18.77,14320,20240417,75.28,30900,-18.77,20250219,17600,42.61,20250102,30900,-18.77,20250219,14320,75.28,20240417,2.10,N,034020,5000,32028 억,,151715323,N,N,8207,N,00,N
20250317,160423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25600,-1150,5,-4.30,310055453650,11957374,105.75,27100,27100,25550,34750,18750,26750,25927.41,24.01,0,-2112010,27716,27232,26616,26132,25516,27475,26375,32028,8000,5000,19790,50,1,640561146,163984,294.25,2.30,12,1.87,87.00,11114.00,30900,20250219,-17.15,14320,20240417,78.77,30900,-17.15,20250219,17600,45.45,20250102,30900,-17.15,20250219,14320,78.77,20240417,2.05,N,034020,5000,32028 억,,153783721,N,N,7974,N,00,N
20250317,150422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25650,-1100,5,-4.11,282150150500,10867614,96.11,27100,27100,25550,34750,18750,26750,25959.12,24.01,0,-2118225,27716,27232,26616,26132,25516,27475,26375,32028,8000,5000,19790,50,1,640561146,164304,294.83,2.31,12,1.70,87.00,11114.00,30900,20250219,-16.99,14320,20240417,79.12,30900,-16.99,20250219,17600,45.74,20250102,30900,-16.99,20250219,14320,79.12,20240417,2.05,N,034020,5000,32028 억,,153783721,N,N,8806,N,00,N
20250317,140423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25750,-1000,5,-3.74,249842167325,9608658,84.97,27100,27100,25550,34750,18750,26750,25998.17,24.01,0,-1979714,27716,27232,26616,26132,25516,27475,26375,32028,8000,5000,19790,50,1,640561146,164944,295.98,2.32,12,1.50,87.00,11114.00,30900,20250219,-16.67,14320,20240417,79.82,30900,-16.67,20250219,17600,46.31,20250102,30900,-16.67,20250219,14320,79.82,20240417,2.05,N,034020,5000,32028 억,,153783721,N,N,8806,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 20250318 160422 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25800 200 2 0.78 239204008400 9334751 76.81 25300 26200 24750 33250 17950 25600 25624.93 23.68 0 15495 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 165265 296.55 2.32 12 1.46 87.00 11114.00 30900 20250219 -16.50 14320 20240417 80.17 30900 -16.50 20250219 17600 46.59 20250102 30900 -16.50 20250219 14320 80.17 20240417 2.10 N 034020 5000 32028 억 151715323 N N 11892 N 00 N
3 20250318 150425 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25800 200 2 0.78 230676778025 9004268 74.09 25300 26200 24750 33250 17950 25600 25618.64 23.68 0 -10744 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 165265 296.55 2.32 12 1.41 87.00 11114.00 30900 20250219 -16.50 14320 20240417 80.17 30900 -16.50 20250219 17600 46.59 20250102 30900 -16.50 20250219 14320 80.17 20240417 2.10 N 034020 5000 32028 억 151715323 N N 8207 N 00 N
4 20250318 140424 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25750 150 2 0.59 215580192100 8419315 69.28 25300 26200 24750 33250 17950 25600 25605.44 23.68 0 -17020 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 164944 295.98 2.32 12 1.31 87.00 11114.00 30900 20250219 -16.67 14320 20240417 79.82 30900 -16.67 20250219 17600 46.31 20250102 30900 -16.67 20250219 14320 79.82 20240417 2.10 N 034020 5000 32028 억 151715323 N N 8207 N 00 N
5 20250318 130423 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25650 50 2 0.20 201448099750 7868857 64.75 25300 26200 24750 33250 17950 25600 25600.68 23.68 0 48767 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 164304 294.83 2.31 12 1.23 87.00 11114.00 30900 20250219 -16.99 14320 20240417 79.12 30900 -16.99 20250219 17600 45.74 20250102 30900 -16.99 20250219 14320 79.12 20240417 2.10 N 034020 5000 32028 억 151715323 N N 8207 N 00 N
6 20250318 120423 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25800 200 2 0.78 179843143325 7025271 57.81 25300 26200 24750 33250 17950 25600 25599.46 23.68 0 158319 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 165265 296.55 2.32 12 1.10 87.00 11114.00 30900 20250219 -16.50 14320 20240417 80.17 30900 -16.50 20250219 17600 46.59 20250102 30900 -16.50 20250219 14320 80.17 20240417 2.10 N 034020 5000 32028 억 151715323 N N 8207 N 00 N
7 20250318 110423 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25975 375 2 1.46 165242902575 6462406 53.18 25300 26200 24750 33250 17950 25600 25569.79 23.68 0 198162 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 166386 298.56 2.34 12 1.01 87.00 11114.00 30900 20250219 -15.94 14320 20240417 81.39 30900 -15.94 20250219 17600 47.59 20250102 30900 -15.94 20250219 14320 81.39 20240417 2.10 N 034020 5000 32028 억 151715323 N N 8207 N 00 N
8 20250318 100424 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25925 325 2 1.27 144178871675 5650839 46.50 25300 26200 24750 33250 17950 25600 25514.32 23.68 0 89398 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 166065 297.99 2.33 12 0.88 87.00 11114.00 30900 20250219 -16.10 14320 20240417 81.04 30900 -16.10 20250219 17600 47.30 20250102 30900 -16.10 20250219 14320 81.04 20240417 2.10 N 034020 5000 32028 억 151715323 N N 8207 N 00 N
9 20250318 090424 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 25100 -500 5 -1.95 42847437325 1707581 14.05 25300 25450 24750 33250 17950 25600 25086.97 23.68 0 348378 27633 26616 26083 25066 24533 26350 24800 32028 7650 5000 18940 50 1 640561146 160781 288.51 2.26 12 0.27 87.00 11114.00 30900 20250219 -18.77 14320 20240417 75.28 30900 -18.77 20250219 17600 42.61 20250102 30900 -18.77 20250219 14320 75.28 20240417 2.10 N 034020 5000 32028 억 151715323 N N 8207 N 00 N
10 20250317 160423 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25600 -1150 5 -4.30 310055453650 11957374 105.75 27100 27100 25550 34750 18750 26750 25927.41 24.01 0 -2112010 27716 27232 26616 26132 25516 27475 26375 32028 8000 5000 19790 50 1 640561146 163984 294.25 2.30 12 1.87 87.00 11114.00 30900 20250219 -17.15 14320 20240417 78.77 30900 -17.15 20250219 17600 45.45 20250102 30900 -17.15 20250219 14320 78.77 20240417 2.05 N 034020 5000 32028 억 153783721 N N 7974 N 00 N
11 20250317 150422 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25650 -1100 5 -4.11 282150150500 10867614 96.11 27100 27100 25550 34750 18750 26750 25959.12 24.01 0 -2118225 27716 27232 26616 26132 25516 27475 26375 32028 8000 5000 19790 50 1 640561146 164304 294.83 2.31 12 1.70 87.00 11114.00 30900 20250219 -16.99 14320 20240417 79.12 30900 -16.99 20250219 17600 45.74 20250102 30900 -16.99 20250219 14320 79.12 20240417 2.05 N 034020 5000 32028 억 153783721 N N 8806 N 00 N
12 20250317 140423 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25750 -1000 5 -3.74 249842167325 9608658 84.97 27100 27100 25550 34750 18750 26750 25998.17 24.01 0 -1979714 27716 27232 26616 26132 25516 27475 26375 32028 8000 5000 19790 50 1 640561146 164944 295.98 2.32 12 1.50 87.00 11114.00 30900 20250219 -16.67 14320 20240417 79.82 30900 -16.67 20250219 17600 46.31 20250102 30900 -16.67 20250219 14320 79.82 20240417 2.05 N 034020 5000 32028 억 153783721 N N 8806 N 00 N