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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034020/price/prices-20250501.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
20250512,160402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28800,950,2,3.41,407255373525,13828502,278.87,28850,30150,28400,36200,19500,27850,29450.53,24.45,0,770021,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,184482,165.52,2.46,12,2.16,174.00,11706.00,30900,20250219,-6.80,15150,20240805,90.10,30900,-6.80,20250219,17600,63.64,20250102,30900,-6.80,20250219,15150,90.10,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,254992,N,00,N
20250512,150406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28575,725,2,2.60,383153227050,12987904,261.92,28850,30150,28500,36200,19500,27850,29500.77,24.45,0,713794,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,183040,164.22,2.44,12,2.03,174.00,11706.00,30900,20250219,-7.52,15150,20240805,88.61,30900,-7.52,20250219,17600,62.36,20250102,30900,-7.52,20250219,15150,88.61,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
20250512,140406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29100,1250,2,4.49,346595986100,11718742,236.33,28850,30150,28500,36200,19500,27850,29576.21,24.45,0,716288,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,186403,167.24,2.49,12,1.83,174.00,11706.00,30900,20250219,-5.83,15150,20240805,92.08,30900,-5.83,20250219,17600,65.34,20250102,30900,-5.83,20250219,15150,92.08,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
20250512,130404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29300,1450,2,5.21,313055770325,10569119,213.14,28850,30150,28500,36200,19500,27850,29619.85,24.45,0,842363,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,187684,168.39,2.50,12,1.65,174.00,11706.00,30900,20250219,-5.18,15150,20240805,93.40,30900,-5.18,20250219,17600,66.48,20250102,30900,-5.18,20250219,15150,93.40,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
20250512,120407,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29300,1450,2,5.21,298622913600,10077015,203.22,28850,30150,28500,36200,19500,27850,29634.06,24.45,0,975225,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,187684,168.39,2.50,12,1.57,174.00,11706.00,30900,20250219,-5.18,15150,20240805,93.40,30900,-5.18,20250219,17600,66.48,20250102,30900,-5.18,20250219,15150,93.40,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
20250512,110406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29700,1850,2,6.64,255714088250,8618041,173.80,28850,30150,28500,36200,19500,27850,29671.95,24.45,0,1135018,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,190247,170.69,2.54,12,1.35,174.00,11706.00,30900,20250219,-3.88,15150,20240805,96.04,30900,-3.88,20250219,17600,68.75,20250102,30900,-3.88,20250219,15150,96.04,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
20250512,100405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,29750,1900,2,6.82,223382172975,7530350,151.86,28850,30150,28500,36200,19500,27850,29664.25,24.45,0,1090640,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,190567,170.98,2.54,12,1.18,174.00,11706.00,30900,20250219,-3.72,15150,20240805,96.37,30900,-3.72,20250219,17600,69.03,20250102,30900,-3.72,20250219,15150,96.37,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
20250512,090406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,28900,1050,2,3.77,18147632125,631465,12.73,28850,28950,28500,36200,19500,27850,28738.94,24.45,0,-64974,29150,28500,28050,27400,26950,28275,27175,32028,8350,5000,20600,50,1,640561146,185122,166.09,2.47,12,0.10,174.00,11706.00,30900,20250219,-6.47,15150,20240805,90.76,30900,-6.47,20250219,17600,64.20,20250102,30900,-6.47,20250219,15150,90.76,20240805,2.00,Y,034020,5000,32028 억,,156600106,N,N,362357,N,00,N
20250509,160405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27850,100,2,0.36,139071030150,4958723,78.28,28050,28700,27600,36050,19450,27750,28045.81,24.54,52288,-405837,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,178396,160.06,2.38,12,0.77,174.00,11706.00,30900,20250219,-9.87,15150,20240805,83.83,30900,-9.87,20250219,17600,58.24,20250102,30900,-9.87,20250219,15150,83.83,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,362357,N,00,N
20250509,150406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27850,100,2,0.36,129870537300,4628354,73.07,28050,28700,27600,36050,19450,27750,28059.77,24.54,52288,-483621,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,178396,160.06,2.38,12,0.72,174.00,11706.00,30900,20250219,-9.87,15150,20240805,83.83,30900,-9.87,20250219,17600,58.24,20250102,30900,-9.87,20250219,15150,83.83,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,N,00,N
20250509,140404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,27650,-100,5,-0.36,121420654150,4324302,68.27,28050,28700,27600,36050,19450,27750,28078.67,24.54,52288,-467581,28816,28282,27466,26932,26116,28550,27200,32028,8300,5000,20530,50,1,640561146,177115,158.91,2.36,12,0.68,174.00,11706.00,30900,20250219,-10.52,15150,20240805,82.51,30900,-10.52,20250219,17600,57.10,20250102,30900,-10.52,20250219,15150,82.51,20240805,2.00,Y,034020,5000,32028 억,,157198299,N,N,282244,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 20250512 160402 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 28800 950 2 3.41 407255373525 13828502 278.87 28850 30150 28400 36200 19500 27850 29450.53 24.45 0 770021 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 184482 165.52 2.46 12 2.16 174.00 11706.00 30900 20250219 -6.80 15150 20240805 90.10 30900 -6.80 20250219 17600 63.64 20250102 30900 -6.80 20250219 15150 90.10 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 254992 N 00 N
3 20250512 150406 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 28575 725 2 2.60 383153227050 12987904 261.92 28850 30150 28500 36200 19500 27850 29500.77 24.45 0 713794 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 183040 164.22 2.44 12 2.03 174.00 11706.00 30900 20250219 -7.52 15150 20240805 88.61 30900 -7.52 20250219 17600 62.36 20250102 30900 -7.52 20250219 15150 88.61 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 362357 N 00 N
4 20250512 140406 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 29100 1250 2 4.49 346595986100 11718742 236.33 28850 30150 28500 36200 19500 27850 29576.21 24.45 0 716288 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 186403 167.24 2.49 12 1.83 174.00 11706.00 30900 20250219 -5.83 15150 20240805 92.08 30900 -5.83 20250219 17600 65.34 20250102 30900 -5.83 20250219 15150 92.08 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 362357 N 00 N
5 20250512 130404 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 29300 1450 2 5.21 313055770325 10569119 213.14 28850 30150 28500 36200 19500 27850 29619.85 24.45 0 842363 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 187684 168.39 2.50 12 1.65 174.00 11706.00 30900 20250219 -5.18 15150 20240805 93.40 30900 -5.18 20250219 17600 66.48 20250102 30900 -5.18 20250219 15150 93.40 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 362357 N 00 N
6 20250512 120407 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 29300 1450 2 5.21 298622913600 10077015 203.22 28850 30150 28500 36200 19500 27850 29634.06 24.45 0 975225 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 187684 168.39 2.50 12 1.57 174.00 11706.00 30900 20250219 -5.18 15150 20240805 93.40 30900 -5.18 20250219 17600 66.48 20250102 30900 -5.18 20250219 15150 93.40 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 362357 N 00 N
7 20250512 110406 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 29700 1850 2 6.64 255714088250 8618041 173.80 28850 30150 28500 36200 19500 27850 29671.95 24.45 0 1135018 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 190247 170.69 2.54 12 1.35 174.00 11706.00 30900 20250219 -3.88 15150 20240805 96.04 30900 -3.88 20250219 17600 68.75 20250102 30900 -3.88 20250219 15150 96.04 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 362357 N 00 N
8 20250512 100405 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 29750 1900 2 6.82 223382172975 7530350 151.86 28850 30150 28500 36200 19500 27850 29664.25 24.45 0 1090640 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 190567 170.98 2.54 12 1.18 174.00 11706.00 30900 20250219 -3.72 15150 20240805 96.37 30900 -3.72 20250219 17600 69.03 20250102 30900 -3.72 20250219 15150 96.37 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 362357 N 00 N
9 20250512 090406 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 28900 1050 2 3.77 18147632125 631465 12.73 28850 28950 28500 36200 19500 27850 28738.94 24.45 0 -64974 29150 28500 28050 27400 26950 28275 27175 32028 8350 5000 20600 50 1 640561146 185122 166.09 2.47 12 0.10 174.00 11706.00 30900 20250219 -6.47 15150 20240805 90.76 30900 -6.47 20250219 17600 64.20 20250102 30900 -6.47 20250219 15150 90.76 20240805 2.00 Y 034020 5000 32028 억 156600106 N N 362357 N 00 N
10 20250509 160405 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 27850 100 2 0.36 139071030150 4958723 78.28 28050 28700 27600 36050 19450 27750 28045.81 24.54 52288 -405837 28816 28282 27466 26932 26116 28550 27200 32028 8300 5000 20530 50 1 640561146 178396 160.06 2.38 12 0.77 174.00 11706.00 30900 20250219 -9.87 15150 20240805 83.83 30900 -9.87 20250219 17600 58.24 20250102 30900 -9.87 20250219 15150 83.83 20240805 2.00 Y 034020 5000 32028 억 157198299 N N 362357 N 00 N
11 20250509 150406 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 27850 100 2 0.36 129870537300 4628354 73.07 28050 28700 27600 36050 19450 27750 28059.77 24.54 52288 -483621 28816 28282 27466 26932 26116 28550 27200 32028 8300 5000 20530 50 1 640561146 178396 160.06 2.38 12 0.72 174.00 11706.00 30900 20250219 -9.87 15150 20240805 83.83 30900 -9.87 20250219 17600 58.24 20250102 30900 -9.87 20250219 15150 83.83 20240805 2.00 Y 034020 5000 32028 억 157198299 N N 282244 N 00 N
12 20250509 140404 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 27650 -100 5 -0.36 121420654150 4324302 68.27 28050 28700 27600 36050 19450 27750 28078.67 24.54 52288 -467581 28816 28282 27466 26932 26116 28550 27200 32028 8300 5000 20530 50 1 640561146 177115 158.91 2.36 12 0.68 174.00 11706.00 30900 20250219 -10.52 15150 20240805 82.51 30900 -10.52 20250219 17600 57.10 20250102 30900 -10.52 20250219 15150 82.51 20240805 2.00 Y 034020 5000 32028 억 157198299 N N 282244 N 00 N