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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23350,-50,5,-0.21,70325356775,3014484,63.65,23800,23850,22950,30400,16400,23400,23329.13,23.96,0,-939570,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,149571,134.20,1.99,12,0.47,174.00,11706.00,30900,20250219,-24.43,14320,20240417,63.06,30900,-24.43,20250219,17600,32.67,20250102,30900,-24.43,20250219,14320,63.06,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,388018,N,00,N
20250414,150412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23325,-75,5,-0.32,64474723000,2763715,58.36,23800,23850,22950,30400,16400,23400,23329.01,23.96,0,-832462,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,149411,134.05,1.99,12,0.43,174.00,11706.00,30900,20250219,-24.51,14320,20240417,62.88,30900,-24.51,20250219,17600,32.53,20250102,30900,-24.51,20250219,14320,62.88,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,224846,N,00,N
20250414,140412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23150,-250,5,-1.07,57278755300,2454074,51.82,23800,23850,22950,30400,16400,23400,23340.27,23.96,0,-755282,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,148290,133.05,1.98,12,0.38,174.00,11706.00,30900,20250219,-25.08,14320,20240417,61.66,30900,-25.08,20250219,17600,31.53,20250102,30900,-25.08,20250219,14320,61.66,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,224846,N,00,N
20250414,130412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23200,-200,5,-0.85,51959608475,2224377,46.97,23800,23850,22950,30400,16400,23400,23359.17,23.96,0,-674257,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,148610,133.33,1.98,12,0.35,174.00,11706.00,30900,20250219,-24.92,14320,20240417,62.01,30900,-24.92,20250219,17600,31.82,20250102,30900,-24.92,20250219,14320,62.01,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,224846,N,00,N
20250414,120413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23250,-150,5,-0.64,48451639750,2073487,43.78,23800,23850,22950,30400,16400,23400,23367.23,23.96,0,-599127,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,148930,133.62,1.99,12,0.32,174.00,11706.00,30900,20250219,-24.76,14320,20240417,62.36,30900,-24.76,20250219,17600,32.10,20250102,30900,-24.76,20250219,14320,62.36,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,224846,N,00,N
20250414,110410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23000,-400,5,-1.71,42288744300,1807081,38.16,23800,23850,23000,30400,16400,23400,23401.69,23.96,0,-600629,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,147329,132.18,1.96,12,0.28,174.00,11706.00,30900,20250219,-25.57,14320,20240417,60.61,30900,-25.57,20250219,17600,30.68,20250102,30900,-25.57,20250219,14320,60.61,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,224846,N,00,N
20250414,100412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23200,-200,5,-0.85,32860367175,1399897,29.56,23800,23850,23100,30400,16400,23400,23473.42,23.96,0,-528801,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,148610,133.33,1.98,12,0.22,174.00,11706.00,30900,20250219,-24.92,14320,20240417,62.01,30900,-24.92,20250219,17600,31.82,20250102,30900,-24.92,20250219,14320,62.01,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,224846,N,00,N
20250414,090412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23600,200,2,0.85,11187184800,472600,9.98,23800,23850,23350,30400,16400,23400,23671.57,23.96,0,-318035,24733,24066,22733,22066,20733,24400,22400,32028,7000,5000,17310,50,1,640561146,151172,135.63,2.02,12,0.07,174.00,11706.00,30900,20250219,-23.62,14320,20240417,64.80,30900,-23.62,20250219,17600,34.09,20250102,30900,-23.62,20250219,14320,64.80,20240417,1.87,Y,034020,5000,32028 억,,153498492,N,N,224846,N,00,N
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
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 20250414 160410 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23350 -50 5 -0.21 70325356775 3014484 63.65 23800 23850 22950 30400 16400 23400 23329.13 23.96 0 -939570 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 149571 134.20 1.99 12 0.47 174.00 11706.00 30900 20250219 -24.43 14320 20240417 63.06 30900 -24.43 20250219 17600 32.67 20250102 30900 -24.43 20250219 14320 63.06 20240417 1.87 Y 034020 5000 32028 억 153498492 N N 388018 N 00 N
3 20250414 150412 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23325 -75 5 -0.32 64474723000 2763715 58.36 23800 23850 22950 30400 16400 23400 23329.01 23.96 0 -832462 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 149411 134.05 1.99 12 0.43 174.00 11706.00 30900 20250219 -24.51 14320 20240417 62.88 30900 -24.51 20250219 17600 32.53 20250102 30900 -24.51 20250219 14320 62.88 20240417 1.87 Y 034020 5000 32028 억 153498492 N N 224846 N 00 N
4 20250414 140412 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23150 -250 5 -1.07 57278755300 2454074 51.82 23800 23850 22950 30400 16400 23400 23340.27 23.96 0 -755282 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 148290 133.05 1.98 12 0.38 174.00 11706.00 30900 20250219 -25.08 14320 20240417 61.66 30900 -25.08 20250219 17600 31.53 20250102 30900 -25.08 20250219 14320 61.66 20240417 1.87 Y 034020 5000 32028 억 153498492 N N 224846 N 00 N
5 20250414 130412 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23200 -200 5 -0.85 51959608475 2224377 46.97 23800 23850 22950 30400 16400 23400 23359.17 23.96 0 -674257 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 148610 133.33 1.98 12 0.35 174.00 11706.00 30900 20250219 -24.92 14320 20240417 62.01 30900 -24.92 20250219 17600 31.82 20250102 30900 -24.92 20250219 14320 62.01 20240417 1.87 Y 034020 5000 32028 억 153498492 N N 224846 N 00 N
6 20250414 120413 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23250 -150 5 -0.64 48451639750 2073487 43.78 23800 23850 22950 30400 16400 23400 23367.23 23.96 0 -599127 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 148930 133.62 1.99 12 0.32 174.00 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 1.87 Y 034020 5000 32028 억 153498492 N N 224846 N 00 N
7 20250414 110410 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23000 -400 5 -1.71 42288744300 1807081 38.16 23800 23850 23000 30400 16400 23400 23401.69 23.96 0 -600629 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 147329 132.18 1.96 12 0.28 174.00 11706.00 30900 20250219 -25.57 14320 20240417 60.61 30900 -25.57 20250219 17600 30.68 20250102 30900 -25.57 20250219 14320 60.61 20240417 1.87 Y 034020 5000 32028 억 153498492 N N 224846 N 00 N
8 20250414 100412 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23200 -200 5 -0.85 32860367175 1399897 29.56 23800 23850 23100 30400 16400 23400 23473.42 23.96 0 -528801 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 148610 133.33 1.98 12 0.22 174.00 11706.00 30900 20250219 -24.92 14320 20240417 62.01 30900 -24.92 20250219 17600 31.82 20250102 30900 -24.92 20250219 14320 62.01 20240417 1.87 Y 034020 5000 32028 억 153498492 N N 224846 N 00 N
9 20250414 090412 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 23600 200 2 0.85 11187184800 472600 9.98 23800 23850 23350 30400 16400 23400 23671.57 23.96 0 -318035 24733 24066 22733 22066 20733 24400 22400 32028 7000 5000 17310 50 1 640561146 151172 135.63 2.02 12 0.07 174.00 11706.00 30900 20250219 -23.62 14320 20240417 64.80 30900 -23.62 20250219 17600 34.09 20250102 30900 -23.62 20250219 14320 64.80 20240417 1.87 Y 034020 5000 32028 억 153498492 N N 224846 N 00 N
10 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
11 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
12 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