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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26500,-400,5,-1.49,195717553925,7298675,55.30,27000,27400,26325,34950,18850,26900,26816.49,24.40,0,-1565998,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,169749,304.60,2.38,12,1.14,87.00,11114.00,30900,20250219,-14.24,14320,20240417,85.06,30900,-14.24,20250219,17600,50.57,20250102,30900,-14.24,20250219,14320,85.06,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,89705,N,00,N
20250306,150410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26500,-400,5,-1.49,184231671650,6865095,52.01,27000,27400,26325,34950,18850,26900,26835.99,24.40,0,-1606031,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,169749,304.60,2.38,12,1.07,87.00,11114.00,30900,20250219,-14.24,14320,20240417,85.06,30900,-14.24,20250219,17600,50.57,20250102,30900,-14.24,20250219,14320,85.06,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N
20250306,140410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26600,-300,5,-1.12,154925715175,5757871,43.62,27000,27400,26450,34950,18850,26900,26906.77,24.40,0,-1478561,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,170389,305.75,2.39,12,0.90,87.00,11114.00,30900,20250219,-13.92,14320,20240417,85.75,30900,-13.92,20250219,17600,51.14,20250102,30900,-13.92,20250219,14320,85.75,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N
20250306,130409,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26800,-100,5,-0.37,142942973975,5308591,40.22,27000,27400,26450,34950,18850,26900,26926.73,24.40,0,-1400963,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,171670,308.05,2.41,12,0.83,87.00,11114.00,30900,20250219,-13.27,14320,20240417,87.15,30900,-13.27,20250219,17600,52.27,20250102,30900,-13.27,20250219,14320,87.15,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N
20250306,120410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26750,-150,5,-0.56,135769752425,5039929,38.18,27000,27400,26450,34950,18850,26900,26938.83,24.40,0,-1337991,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,171350,307.47,2.41,12,0.79,87.00,11114.00,30900,20250219,-13.43,14320,20240417,86.80,30900,-13.43,20250219,17600,51.99,20250102,30900,-13.43,20250219,14320,86.80,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N
20250306,110409,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26600,-300,5,-1.12,123691587950,4589332,34.77,27000,27400,26450,34950,18850,26900,26951.99,24.40,0,-1238011,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,170389,305.75,2.39,12,0.72,87.00,11114.00,30900,20250219,-13.92,14320,20240417,85.75,30900,-13.92,20250219,17600,51.14,20250102,30900,-13.92,20250219,14320,85.75,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N
20250306,100410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26950,50,2,0.19,89440141525,3304772,25.04,27000,27400,26600,34950,18850,26900,27063.96,24.40,0,-1011190,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,172631,309.77,2.42,12,0.52,87.00,11114.00,30900,20250219,-12.78,14320,20240417,88.20,30900,-12.78,20250219,17600,53.12,20250102,30900,-12.78,20250219,14320,88.20,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N
20250306,090412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26750,-150,5,-0.56,15999569400,595378,4.51,27000,27000,26600,34950,18850,26900,26872.94,24.40,0,-204798,28133,27516,26583,25966,25033,27825,26275,32028,8050,5000,19900,50,1,640561146,171350,307.47,2.41,12,0.09,87.00,11114.00,30900,20250219,-13.43,14320,20240417,86.80,30900,-13.43,20250219,17600,51.99,20250102,30900,-13.43,20250219,14320,86.80,20240417,1.96,N,034020,5000,32028 억,,156296498,N,N,8346,N,00,N
20250305,160406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26900,1400,2,5.49,344271589375,12983971,142.76,26550,27200,25650,33150,17850,25500,26514.77,24.63,0,-1250460,26500,26000,25350,24850,24200,26250,25100,32028,7650,5000,18870,50,1,640561146,172311,309.20,2.42,12,2.03,87.00,11114.00,30900,20250219,-12.94,14320,20240417,87.85,30900,-12.94,20250219,17600,52.84,20250102,30900,-12.94,20250219,14320,87.85,20240417,1.94,N,034020,5000,32028 억,,157784916,N,N,8346,N,00,N
20250305,150407,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26750,1250,2,4.90,325812518000,12296047,135.20,26550,27200,25650,33150,17850,25500,26497.45,24.63,0,-1208457,26500,26000,25350,24850,24200,26250,25100,32028,7650,5000,18870,50,1,640561146,171350,307.47,2.41,12,1.92,87.00,11114.00,30900,20250219,-13.43,14320,20240417,86.80,30900,-13.43,20250219,17600,51.99,20250102,30900,-13.43,20250219,14320,86.80,20240417,1.94,N,034020,5000,32028 억,,157784916,N,N,10880,N,00,N
20250305,140405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26700,1200,2,4.71,285423486475,10791069,118.65,26550,27200,25650,33150,17850,25500,26450.09,24.63,0,-1029291,26500,26000,25350,24850,24200,26250,25100,32028,7650,5000,18870,50,1,640561146,171030,306.90,2.40,12,1.68,87.00,11114.00,30900,20250219,-13.59,14320,20240417,86.45,30900,-13.59,20250219,17600,51.70,20250102,30900,-13.59,20250219,14320,86.45,20240417,1.94,N,034020,5000,32028 억,,157784916,N,N,10880,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 20250306 160410 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26500 -400 5 -1.49 195717553925 7298675 55.30 27000 27400 26325 34950 18850 26900 26816.49 24.40 0 -1565998 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 169749 304.60 2.38 12 1.14 87.00 11114.00 30900 20250219 -14.24 14320 20240417 85.06 30900 -14.24 20250219 17600 50.57 20250102 30900 -14.24 20250219 14320 85.06 20240417 1.96 N 034020 5000 32028 억 156296498 N N 89705 N 00 N
3 20250306 150410 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26500 -400 5 -1.49 184231671650 6865095 52.01 27000 27400 26325 34950 18850 26900 26835.99 24.40 0 -1606031 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 169749 304.60 2.38 12 1.07 87.00 11114.00 30900 20250219 -14.24 14320 20240417 85.06 30900 -14.24 20250219 17600 50.57 20250102 30900 -14.24 20250219 14320 85.06 20240417 1.96 N 034020 5000 32028 억 156296498 N N 8346 N 00 N
4 20250306 140410 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26600 -300 5 -1.12 154925715175 5757871 43.62 27000 27400 26450 34950 18850 26900 26906.77 24.40 0 -1478561 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 170389 305.75 2.39 12 0.90 87.00 11114.00 30900 20250219 -13.92 14320 20240417 85.75 30900 -13.92 20250219 17600 51.14 20250102 30900 -13.92 20250219 14320 85.75 20240417 1.96 N 034020 5000 32028 억 156296498 N N 8346 N 00 N
5 20250306 130409 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26800 -100 5 -0.37 142942973975 5308591 40.22 27000 27400 26450 34950 18850 26900 26926.73 24.40 0 -1400963 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 171670 308.05 2.41 12 0.83 87.00 11114.00 30900 20250219 -13.27 14320 20240417 87.15 30900 -13.27 20250219 17600 52.27 20250102 30900 -13.27 20250219 14320 87.15 20240417 1.96 N 034020 5000 32028 억 156296498 N N 8346 N 00 N
6 20250306 120410 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26750 -150 5 -0.56 135769752425 5039929 38.18 27000 27400 26450 34950 18850 26900 26938.83 24.40 0 -1337991 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 171350 307.47 2.41 12 0.79 87.00 11114.00 30900 20250219 -13.43 14320 20240417 86.80 30900 -13.43 20250219 17600 51.99 20250102 30900 -13.43 20250219 14320 86.80 20240417 1.96 N 034020 5000 32028 억 156296498 N N 8346 N 00 N
7 20250306 110409 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26600 -300 5 -1.12 123691587950 4589332 34.77 27000 27400 26450 34950 18850 26900 26951.99 24.40 0 -1238011 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 170389 305.75 2.39 12 0.72 87.00 11114.00 30900 20250219 -13.92 14320 20240417 85.75 30900 -13.92 20250219 17600 51.14 20250102 30900 -13.92 20250219 14320 85.75 20240417 1.96 N 034020 5000 32028 억 156296498 N N 8346 N 00 N
8 20250306 100410 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26950 50 2 0.19 89440141525 3304772 25.04 27000 27400 26600 34950 18850 26900 27063.96 24.40 0 -1011190 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 172631 309.77 2.42 12 0.52 87.00 11114.00 30900 20250219 -12.78 14320 20240417 88.20 30900 -12.78 20250219 17600 53.12 20250102 30900 -12.78 20250219 14320 88.20 20240417 1.96 N 034020 5000 32028 억 156296498 N N 8346 N 00 N
9 20250306 090412 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26750 -150 5 -0.56 15999569400 595378 4.51 27000 27000 26600 34950 18850 26900 26872.94 24.40 0 -204798 28133 27516 26583 25966 25033 27825 26275 32028 8050 5000 19900 50 1 640561146 171350 307.47 2.41 12 0.09 87.00 11114.00 30900 20250219 -13.43 14320 20240417 86.80 30900 -13.43 20250219 17600 51.99 20250102 30900 -13.43 20250219 14320 86.80 20240417 1.96 N 034020 5000 32028 억 156296498 N N 8346 N 00 N
10 20250305 160406 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26900 1400 2 5.49 344271589375 12983971 142.76 26550 27200 25650 33150 17850 25500 26514.77 24.63 0 -1250460 26500 26000 25350 24850 24200 26250 25100 32028 7650 5000 18870 50 1 640561146 172311 309.20 2.42 12 2.03 87.00 11114.00 30900 20250219 -12.94 14320 20240417 87.85 30900 -12.94 20250219 17600 52.84 20250102 30900 -12.94 20250219 14320 87.85 20240417 1.94 N 034020 5000 32028 억 157784916 N N 8346 N 00 N
11 20250305 150407 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26750 1250 2 4.90 325812518000 12296047 135.20 26550 27200 25650 33150 17850 25500 26497.45 24.63 0 -1208457 26500 26000 25350 24850 24200 26250 25100 32028 7650 5000 18870 50 1 640561146 171350 307.47 2.41 12 1.92 87.00 11114.00 30900 20250219 -13.43 14320 20240417 86.80 30900 -13.43 20250219 17600 51.99 20250102 30900 -13.43 20250219 14320 86.80 20240417 1.94 N 034020 5000 32028 억 157784916 N N 10880 N 00 N
12 20250305 140405 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26700 1200 2 4.71 285423486475 10791069 118.65 26550 27200 25650 33150 17850 25500 26450.09 24.63 0 -1029291 26500 26000 25350 24850 24200 26250 25100 32028 7650 5000 18870 50 1 640561146 171030 306.90 2.40 12 1.68 87.00 11114.00 30900 20250219 -13.59 14320 20240417 86.45 30900 -13.59 20250219 17600 51.70 20250102 30900 -13.59 20250219 14320 86.45 20240417 1.94 N 034020 5000 32028 억 157784916 N N 10880 N 00 N