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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034020/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
20250407,160400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,20650,-2400,5,-10.41,147112256850,6966945,74.89,21800,21950,20500,29950,16150,23050,21116.14,23.88,0,235526,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,132276,118.68,1.76,12,1.09,174.00,11706.00,30900,20250219,-33.17,14320,20240417,44.20,30900,-33.17,20250219,17600,17.33,20250102,30900,-33.17,20250219,14320,44.20,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,450452,N,00,N
20250407,150404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,20800,-2250,5,-9.76,123438695350,5819221,62.55,21800,21950,20700,29950,16150,23050,21212.24,23.88,0,-332031,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,133237,119.54,1.78,12,0.91,174.00,11706.00,30900,20250219,-32.69,14320,20240417,45.25,30900,-32.69,20250219,17600,18.18,20250102,30900,-32.69,20250219,14320,45.25,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,221947,N,00,N
20250407,140403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,21000,-2050,5,-8.89,101851788000,4786911,51.46,21800,21950,20800,29950,16150,23050,21277.14,23.88,0,-544261,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,134518,120.69,1.79,12,0.75,174.00,11706.00,30900,20250219,-32.04,14320,20240417,46.65,30900,-32.04,20250219,17600,19.32,20250102,30900,-32.04,20250219,14320,46.65,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,221947,N,00,N
20250407,130401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,21350,-1700,5,-7.38,87730344650,4117599,44.26,21800,21950,20800,29950,16150,23050,21306.19,23.88,0,-662356,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,136760,122.70,1.82,12,0.64,174.00,11706.00,30900,20250219,-30.91,14320,20240417,49.09,30900,-30.91,20250219,17600,21.31,20250102,30900,-30.91,20250219,14320,49.09,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,221947,N,00,N
20250407,120401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,21400,-1650,5,-7.16,80219086500,3764499,40.47,21800,21950,20800,29950,16150,23050,21309.37,23.88,0,-680246,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,137080,122.99,1.83,12,0.59,174.00,11706.00,30900,20250219,-30.74,14320,20240417,49.44,30900,-30.74,20250219,17600,21.59,20250102,30900,-30.74,20250219,14320,49.44,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,221947,N,00,N
20250407,110402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,21500,-1550,5,-6.72,72077985900,3385153,36.39,21800,21950,20800,29950,16150,23050,21292.39,23.88,0,-720086,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,137721,123.56,1.84,12,0.53,174.00,11706.00,30900,20250219,-30.42,14320,20240417,50.14,30900,-30.42,20250219,17600,22.16,20250102,30900,-30.42,20250219,14320,50.14,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,221947,N,00,N
20250407,100402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,21100,-1950,5,-8.46,58444419575,2744022,29.50,21800,21950,20800,29950,16150,23050,21298.82,23.88,0,-691366,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,135158,121.26,1.80,12,0.43,174.00,11706.00,30900,20250219,-31.72,14320,20240417,47.35,30900,-31.72,20250219,17600,19.89,20250102,30900,-31.72,20250219,14320,47.35,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,221947,N,00,N
20250407,090402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,21450,-1600,5,-6.94,13431647275,620108,6.67,21800,21950,21400,29950,16150,23050,21660.17,23.88,0,-278254,25183,24116,23183,22116,21183,24050,22050,32028,6900,5000,17050,50,1,640561146,137400,123.28,1.83,12,0.10,174.00,11706.00,30900,20250219,-30.58,14320,20240417,49.79,30900,-30.58,20250219,17600,21.88,20250102,30900,-30.58,20250219,14320,49.79,20240417,2.01,Y,034020,5000,32028 억,,152996449,N,N,221947,N,00,N
20250404,160401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23050,-550,5,-2.33,214244296625,9303071,280.42,23050,24250,22250,30650,16550,23600,23029.40,23.81,0,1253737,24466,24032,23516,23082,22566,24250,23300,32028,7050,5000,17460,50,1,640561146,147649,132.47,1.97,12,1.45,174.00,11706.00,30900,20250219,-25.40,14320,20240417,60.96,30900,-25.40,20250219,17600,30.97,20250102,30900,-25.40,20250219,14320,60.96,20240417,2.01,Y,034020,5000,32028 억,,152524929,N,N,221947,N,00,N
20250404,150404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23050,-550,5,-2.33,206363054050,8961199,270.12,23050,24250,22250,30650,16550,23600,23028.51,23.81,0,1214878,24466,24032,23516,23082,22566,24250,23300,32028,7050,5000,17460,50,1,640561146,147649,132.47,1.97,12,1.40,174.00,11706.00,30900,20250219,-25.40,14320,20240417,60.96,30900,-25.40,20250219,17600,30.97,20250102,30900,-25.40,20250219,14320,60.96,20240417,2.01,Y,034020,5000,32028 억,,152524929,N,N,177616,N,00,N
20250404,140405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,22600,-1000,5,-4.24,186686347875,8097386,244.08,23050,24250,22250,30650,16550,23600,23055.14,23.81,0,920734,24466,24032,23516,23082,22566,24250,23300,32028,7050,5000,17460,50,1,640561146,144767,129.89,1.93,12,1.26,174.00,11706.00,30900,20250219,-26.86,14320,20240417,57.82,30900,-26.86,20250219,17600,28.41,20250102,30900,-26.86,20250219,14320,57.82,20240417,2.01,Y,034020,5000,32028 억,,152524929,N,N,177616,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 20250407 160400 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 20650 -2400 5 -10.41 147112256850 6966945 74.89 21800 21950 20500 29950 16150 23050 21116.14 23.88 0 235526 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 132276 118.68 1.76 12 1.09 174.00 11706.00 30900 20250219 -33.17 14320 20240417 44.20 30900 -33.17 20250219 17600 17.33 20250102 30900 -33.17 20250219 14320 44.20 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 450452 N 00 N
3 20250407 150404 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 20800 -2250 5 -9.76 123438695350 5819221 62.55 21800 21950 20700 29950 16150 23050 21212.24 23.88 0 -332031 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 133237 119.54 1.78 12 0.91 174.00 11706.00 30900 20250219 -32.69 14320 20240417 45.25 30900 -32.69 20250219 17600 18.18 20250102 30900 -32.69 20250219 14320 45.25 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 221947 N 00 N
4 20250407 140403 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 21000 -2050 5 -8.89 101851788000 4786911 51.46 21800 21950 20800 29950 16150 23050 21277.14 23.88 0 -544261 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 134518 120.69 1.79 12 0.75 174.00 11706.00 30900 20250219 -32.04 14320 20240417 46.65 30900 -32.04 20250219 17600 19.32 20250102 30900 -32.04 20250219 14320 46.65 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 221947 N 00 N
5 20250407 130401 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 21350 -1700 5 -7.38 87730344650 4117599 44.26 21800 21950 20800 29950 16150 23050 21306.19 23.88 0 -662356 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 136760 122.70 1.82 12 0.64 174.00 11706.00 30900 20250219 -30.91 14320 20240417 49.09 30900 -30.91 20250219 17600 21.31 20250102 30900 -30.91 20250219 14320 49.09 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 221947 N 00 N
6 20250407 120401 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 21400 -1650 5 -7.16 80219086500 3764499 40.47 21800 21950 20800 29950 16150 23050 21309.37 23.88 0 -680246 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 137080 122.99 1.83 12 0.59 174.00 11706.00 30900 20250219 -30.74 14320 20240417 49.44 30900 -30.74 20250219 17600 21.59 20250102 30900 -30.74 20250219 14320 49.44 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 221947 N 00 N
7 20250407 110402 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 21500 -1550 5 -6.72 72077985900 3385153 36.39 21800 21950 20800 29950 16150 23050 21292.39 23.88 0 -720086 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 137721 123.56 1.84 12 0.53 174.00 11706.00 30900 20250219 -30.42 14320 20240417 50.14 30900 -30.42 20250219 17600 22.16 20250102 30900 -30.42 20250219 14320 50.14 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 221947 N 00 N
8 20250407 100402 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 21100 -1950 5 -8.46 58444419575 2744022 29.50 21800 21950 20800 29950 16150 23050 21298.82 23.88 0 -691366 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 135158 121.26 1.80 12 0.43 174.00 11706.00 30900 20250219 -31.72 14320 20240417 47.35 30900 -31.72 20250219 17600 19.89 20250102 30900 -31.72 20250219 14320 47.35 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 221947 N 00 N
9 20250407 090402 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 21450 -1600 5 -6.94 13431647275 620108 6.67 21800 21950 21400 29950 16150 23050 21660.17 23.88 0 -278254 25183 24116 23183 22116 21183 24050 22050 32028 6900 5000 17050 50 1 640561146 137400 123.28 1.83 12 0.10 174.00 11706.00 30900 20250219 -30.58 14320 20240417 49.79 30900 -30.58 20250219 17600 21.88 20250102 30900 -30.58 20250219 14320 49.79 20240417 2.01 Y 034020 5000 32028 억 152996449 N N 221947 N 00 N
10 20250404 160401 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23050 -550 5 -2.33 214244296625 9303071 280.42 23050 24250 22250 30650 16550 23600 23029.40 23.81 0 1253737 24466 24032 23516 23082 22566 24250 23300 32028 7050 5000 17460 50 1 640561146 147649 132.47 1.97 12 1.45 174.00 11706.00 30900 20250219 -25.40 14320 20240417 60.96 30900 -25.40 20250219 17600 30.97 20250102 30900 -25.40 20250219 14320 60.96 20240417 2.01 Y 034020 5000 32028 억 152524929 N N 221947 N 00 N
11 20250404 150404 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23050 -550 5 -2.33 206363054050 8961199 270.12 23050 24250 22250 30650 16550 23600 23028.51 23.81 0 1214878 24466 24032 23516 23082 22566 24250 23300 32028 7050 5000 17460 50 1 640561146 147649 132.47 1.97 12 1.40 174.00 11706.00 30900 20250219 -25.40 14320 20240417 60.96 30900 -25.40 20250219 17600 30.97 20250102 30900 -25.40 20250219 14320 60.96 20240417 2.01 Y 034020 5000 32028 억 152524929 N N 177616 N 00 N
12 20250404 140405 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 22600 -1000 5 -4.24 186686347875 8097386 244.08 23050 24250 22250 30650 16550 23600 23055.14 23.81 0 920734 24466 24032 23516 23082 22566 24250 23300 32028 7050 5000 17460 50 1 640561146 144767 129.89 1.93 12 1.26 174.00 11706.00 30900 20250219 -26.86 14320 20240417 57.82 30900 -26.86 20250219 17600 28.41 20250102 30900 -26.86 20250219 14320 57.82 20240417 2.01 Y 034020 5000 32028 억 152524929 N N 177616 N 00 N