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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160408,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23400,1250,2,5.64,107730199400,4735671,104.79,21600,23400,21400,28750,15550,22150,22748.10,23.96,0,-528239,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,149891,134.48,2.00,12,0.74,174.00,11706.00,30900,20250219,-24.27,14320,20240417,63.41,30900,-24.27,20250219,17600,32.95,20250102,30900,-24.27,20250219,14320,63.41,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,224846,N,00,N
20250411,150411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23300,1150,2,5.19,96596855575,4258944,94.25,21600,23350,21400,28750,15550,22150,22680.94,23.96,0,-472104,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,149251,133.91,1.99,12,0.66,174.00,11706.00,30900,20250219,-24.60,14320,20240417,62.71,30900,-24.60,20250219,17600,32.39,20250102,30900,-24.60,20250219,14320,62.71,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,510344,N,00,N
20250411,140411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23250,1100,2,4.97,84354047700,3732458,82.59,21600,23350,21400,28750,15550,22150,22600.13,23.96,0,-334980,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,148930,133.62,1.99,12,0.58,174.00,11706.00,30900,20250219,-24.76,14320,20240417,62.36,30900,-24.76,20250219,17600,32.10,20250102,30900,-24.76,20250219,14320,62.36,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,510344,N,00,N
20250411,130411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23100,950,2,4.29,67573725650,3007979,66.56,21600,23300,21400,28750,15550,22150,22464.83,23.96,0,-242039,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,147970,132.76,1.97,12,0.47,174.00,11706.00,30900,20250219,-25.24,14320,20240417,61.31,30900,-25.24,20250219,17600,31.25,20250102,30900,-25.24,20250219,14320,61.31,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,510344,N,00,N
20250411,120411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,22800,650,2,2.93,50520918800,2267544,50.18,21600,22900,21400,28750,15550,22150,22280.02,23.96,0,-154022,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,146048,131.03,1.95,12,0.35,174.00,11706.00,30900,20250219,-26.21,14320,20240417,59.22,30900,-26.21,20250219,17600,29.55,20250102,30900,-26.21,20250219,14320,59.22,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,510344,N,00,N
20250411,110410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,22600,450,2,2.03,39710204825,1791501,39.64,21600,22650,21400,28750,15550,22150,22165.88,23.96,0,-85034,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,144767,129.89,1.93,12,0.28,174.00,11706.00,30900,20250219,-26.86,14320,20240417,57.82,30900,-26.86,20250219,17600,28.41,20250102,30900,-26.86,20250219,14320,57.82,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,510344,N,00,N
20250411,100411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,22350,200,2,0.90,29176229175,1321584,29.25,21600,22450,21400,28750,15550,22150,22076.71,23.96,0,-43379,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,143165,128.45,1.91,12,0.21,174.00,11706.00,30900,20250219,-27.67,14320,20240417,56.08,30900,-27.67,20250219,17600,26.99,20250102,30900,-27.67,20250219,14320,56.08,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,510344,N,00,N
20250411,090413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,21800,-350,5,-1.58,5026134325,232489,5.14,21600,21850,21400,28750,15550,22150,21618.80,23.96,0,64220,22650,22400,21900,21650,21150,22525,21775,32028,6600,5000,16390,50,1,640561146,139642,125.29,1.86,12,0.04,174.00,11706.00,30900,20250219,-29.45,14320,20240417,52.23,30900,-29.45,20250219,17600,23.86,20250102,30900,-29.45,20250219,14320,52.23,20240417,1.93,Y,034020,5000,32028 억,,153478392,N,N,510344,N,00,N
20250410,160409,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,22150,2000,2,9.93,98862712950,4519005,91.04,21950,22150,21400,26150,14150,20150,21874.21,24.10,0,-540764,21543,20846,20403,19706,19263,20625,19485,32028,6000,5000,14910,50,1,640561146,141884,127.30,1.89,12,0.71,174.00,11706.00,30900,20250219,-28.32,14320,20240417,54.68,30900,-28.32,20250219,17600,25.85,20250102,30900,-28.32,20250219,14320,54.68,20240417,1.97,Y,034020,5000,32028 억,,154365121,N,N,510344,N,00,N
20250410,150410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,22000,1850,2,9.18,76460818700,3506386,70.64,21950,22100,21400,26150,14150,20150,21806.16,24.10,0,-436157,21543,20846,20403,19706,19263,20625,19485,32028,6000,5000,14910,50,1,640561146,140923,126.44,1.88,12,0.55,174.00,11706.00,30900,20250219,-28.80,14320,20240417,53.63,30900,-28.80,20250219,17600,25.00,20250102,30900,-28.80,20250219,14320,53.63,20240417,1.97,Y,034020,5000,32028 억,,154365121,N,N,1021380,N,00,N
20250410,140410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,22000,1850,2,9.18,68940540450,3164711,63.75,21950,22000,21400,26150,14150,20150,21784.15,24.10,0,-402057,21543,20846,20403,19706,19263,20625,19485,32028,6000,5000,14910,50,1,640561146,140923,126.44,1.88,12,0.49,174.00,11706.00,30900,20250219,-28.80,14320,20240417,53.63,30900,-28.80,20250219,17600,25.00,20250102,30900,-28.80,20250219,14320,53.63,20240417,1.97,Y,034020,5000,32028 억,,154365121,N,N,1021380,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 20250411 160408 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23400 1250 2 5.64 107730199400 4735671 104.79 21600 23400 21400 28750 15550 22150 22748.10 23.96 0 -528239 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 149891 134.48 2.00 12 0.74 174.00 11706.00 30900 20250219 -24.27 14320 20240417 63.41 30900 -24.27 20250219 17600 32.95 20250102 30900 -24.27 20250219 14320 63.41 20240417 1.93 Y 034020 5000 32028 억 153478392 N N 224846 N 00 N
3 20250411 150411 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23300 1150 2 5.19 96596855575 4258944 94.25 21600 23350 21400 28750 15550 22150 22680.94 23.96 0 -472104 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 149251 133.91 1.99 12 0.66 174.00 11706.00 30900 20250219 -24.60 14320 20240417 62.71 30900 -24.60 20250219 17600 32.39 20250102 30900 -24.60 20250219 14320 62.71 20240417 1.93 Y 034020 5000 32028 억 153478392 N N 510344 N 00 N
4 20250411 140411 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23250 1100 2 4.97 84354047700 3732458 82.59 21600 23350 21400 28750 15550 22150 22600.13 23.96 0 -334980 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 148930 133.62 1.99 12 0.58 174.00 11706.00 30900 20250219 -24.76 14320 20240417 62.36 30900 -24.76 20250219 17600 32.10 20250102 30900 -24.76 20250219 14320 62.36 20240417 1.93 Y 034020 5000 32028 억 153478392 N N 510344 N 00 N
5 20250411 130411 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23100 950 2 4.29 67573725650 3007979 66.56 21600 23300 21400 28750 15550 22150 22464.83 23.96 0 -242039 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 147970 132.76 1.97 12 0.47 174.00 11706.00 30900 20250219 -25.24 14320 20240417 61.31 30900 -25.24 20250219 17600 31.25 20250102 30900 -25.24 20250219 14320 61.31 20240417 1.93 Y 034020 5000 32028 억 153478392 N N 510344 N 00 N
6 20250411 120411 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 22800 650 2 2.93 50520918800 2267544 50.18 21600 22900 21400 28750 15550 22150 22280.02 23.96 0 -154022 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 146048 131.03 1.95 12 0.35 174.00 11706.00 30900 20250219 -26.21 14320 20240417 59.22 30900 -26.21 20250219 17600 29.55 20250102 30900 -26.21 20250219 14320 59.22 20240417 1.93 Y 034020 5000 32028 억 153478392 N N 510344 N 00 N
7 20250411 110410 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 22600 450 2 2.03 39710204825 1791501 39.64 21600 22650 21400 28750 15550 22150 22165.88 23.96 0 -85034 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 144767 129.89 1.93 12 0.28 174.00 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 1.93 Y 034020 5000 32028 억 153478392 N N 510344 N 00 N
8 20250411 100411 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 22350 200 2 0.90 29176229175 1321584 29.25 21600 22450 21400 28750 15550 22150 22076.71 23.96 0 -43379 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 143165 128.45 1.91 12 0.21 174.00 11706.00 30900 20250219 -27.67 14320 20240417 56.08 30900 -27.67 20250219 17600 26.99 20250102 30900 -27.67 20250219 14320 56.08 20240417 1.93 Y 034020 5000 32028 억 153478392 N N 510344 N 00 N
9 20250411 090413 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 21800 -350 5 -1.58 5026134325 232489 5.14 21600 21850 21400 28750 15550 22150 21618.80 23.96 0 64220 22650 22400 21900 21650 21150 22525 21775 32028 6600 5000 16390 50 1 640561146 139642 125.29 1.86 12 0.04 174.00 11706.00 30900 20250219 -29.45 14320 20240417 52.23 30900 -29.45 20250219 17600 23.86 20250102 30900 -29.45 20250219 14320 52.23 20240417 1.93 Y 034020 5000 32028 억 153478392 N N 510344 N 00 N
10 20250410 160409 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 22150 2000 2 9.93 98862712950 4519005 91.04 21950 22150 21400 26150 14150 20150 21874.21 24.10 0 -540764 21543 20846 20403 19706 19263 20625 19485 32028 6000 5000 14910 50 1 640561146 141884 127.30 1.89 12 0.71 174.00 11706.00 30900 20250219 -28.32 14320 20240417 54.68 30900 -28.32 20250219 17600 25.85 20250102 30900 -28.32 20250219 14320 54.68 20240417 1.97 Y 034020 5000 32028 억 154365121 N N 510344 N 00 N
11 20250410 150410 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 22000 1850 2 9.18 76460818700 3506386 70.64 21950 22100 21400 26150 14150 20150 21806.16 24.10 0 -436157 21543 20846 20403 19706 19263 20625 19485 32028 6000 5000 14910 50 1 640561146 140923 126.44 1.88 12 0.55 174.00 11706.00 30900 20250219 -28.80 14320 20240417 53.63 30900 -28.80 20250219 17600 25.00 20250102 30900 -28.80 20250219 14320 53.63 20240417 1.97 Y 034020 5000 32028 억 154365121 N N 1021380 N 00 N
12 20250410 140410 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 22000 1850 2 9.18 68940540450 3164711 63.75 21950 22000 21400 26150 14150 20150 21784.15 24.10 0 -402057 21543 20846 20403 19706 19263 20625 19485 32028 6000 5000 14910 50 1 640561146 140923 126.44 1.88 12 0.49 174.00 11706.00 30900 20250219 -28.80 14320 20240417 53.63 30900 -28.80 20250219 17600 25.00 20250102 30900 -28.80 20250219 14320 53.63 20240417 1.97 Y 034020 5000 32028 억 154365121 N N 1021380 N 00 N