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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25850,-400,5,-1.52,250002038900,9474615,99.91,26350,27150,25850,34100,18400,26250,26388.19,24.08,0,-1304581,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,165585,297.13,2.33,12,1.48,87.00,11114.00,30900,20250219,-16.34,14320,20240417,80.52,30900,-16.34,20250219,17600,46.88,20250102,30900,-16.34,20250219,14320,80.52,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,44083,N,00,N
20250313,150419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26025,-225,5,-0.86,219279342550,8287574,87.40,26350,27150,25900,34100,18400,26250,26458.91,24.08,0,-1423821,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,166706,299.14,2.34,12,1.29,87.00,11114.00,30900,20250219,-15.78,14320,20240417,81.74,30900,-15.78,20250219,17600,47.87,20250102,30900,-15.78,20250219,14320,81.74,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N
20250313,140418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26000,-250,5,-0.95,202552151725,7644309,80.61,26350,27150,25900,34100,18400,26250,26497.24,24.08,0,-1420255,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,166546,298.85,2.34,12,1.19,87.00,11114.00,30900,20250219,-15.86,14320,20240417,81.56,30900,-15.86,20250219,17600,47.73,20250102,30900,-15.86,20250219,14320,81.56,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N
20250313,130419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26200,-50,5,-0.19,182462026700,6874116,72.49,26350,27150,25900,34100,18400,26250,26543.51,24.08,0,-1371200,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,167827,301.15,2.36,12,1.07,87.00,11114.00,30900,20250219,-15.21,14320,20240417,82.96,30900,-15.21,20250219,17600,48.86,20250102,30900,-15.21,20250219,14320,82.96,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N
20250313,120419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26300,50,2,0.19,169383458400,6376396,67.24,26350,27150,25900,34100,18400,26250,26564.33,24.08,0,-1292973,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,168468,302.30,2.37,12,1.00,87.00,11114.00,30900,20250219,-14.89,14320,20240417,83.66,30900,-14.89,20250219,17600,49.43,20250102,30900,-14.89,20250219,14320,83.66,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N
20250313,110419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26400,150,2,0.57,152058685500,5718971,60.31,26350,27150,25900,34100,18400,26250,26588.70,24.08,0,-1142528,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,169108,303.45,2.38,12,0.89,87.00,11114.00,30900,20250219,-14.56,14320,20240417,84.36,30900,-14.56,20250219,17600,50.00,20250102,30900,-14.56,20250219,14320,84.36,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N
20250313,100418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26450,200,2,0.76,129143002275,4852072,51.17,26350,27150,25900,34100,18400,26250,26616.35,24.08,0,-916601,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,169428,304.02,2.38,12,0.76,87.00,11114.00,30900,20250219,-14.40,14320,20240417,84.71,30900,-14.40,20250219,17600,50.28,20250102,30900,-14.40,20250219,14320,84.71,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N
20250313,090420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25950,-300,5,-1.14,13509760700,516687,5.45,26350,26400,25900,34100,18400,26250,26146.11,24.08,0,-218362,27483,26866,26333,25716,25183,27175,26025,32028,7850,5000,19420,50,1,640561146,166226,298.28,2.33,12,0.08,87.00,11114.00,30900,20250219,-16.02,14320,20240417,81.22,30900,-16.02,20250219,17600,47.44,20250102,30900,-16.02,20250219,14320,81.22,20240417,2.10,N,034020,5000,32028 억,,154240903,N,N,3875,N,00,N
20250312,160417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26250,700,2,2.74,248293181450,9404649,113.56,26050,26950,25800,33200,17900,25550,26401.67,24.04,0,-151481,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,168147,301.72,2.36,12,1.47,87.00,11114.00,30900,20250219,-15.05,14320,20240417,83.31,30900,-15.05,20250219,17600,49.15,20250102,30900,-15.05,20250219,14320,83.31,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,3875,N,00,N
20250312,150417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26250,700,2,2.74,234250779475,8869623,107.10,26050,26950,25800,33200,17900,25550,26410.56,24.04,0,-197286,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,168147,301.72,2.36,12,1.38,87.00,11114.00,30900,20250219,-15.05,14320,20240417,83.31,30900,-15.05,20250219,17600,49.15,20250102,30900,-15.05,20250219,14320,83.31,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,N,00,N
20250312,140416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26450,900,2,3.52,206864066250,7827362,94.51,26050,26950,25800,33200,17900,25550,26428.45,24.04,0,-161829,26350,25950,25300,24900,24250,26150,25100,32028,7650,5000,18900,50,1,640561146,169428,304.02,2.38,12,1.22,87.00,11114.00,30900,20250219,-14.40,14320,20240417,84.71,30900,-14.40,20250219,17600,50.28,20250102,30900,-14.40,20250219,14320,84.71,20240417,2.07,N,034020,5000,32028 억,,154007590,N,N,5961,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 20250313 160419 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25850 -400 5 -1.52 250002038900 9474615 99.91 26350 27150 25850 34100 18400 26250 26388.19 24.08 0 -1304581 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 165585 297.13 2.33 12 1.48 87.00 11114.00 30900 20250219 -16.34 14320 20240417 80.52 30900 -16.34 20250219 17600 46.88 20250102 30900 -16.34 20250219 14320 80.52 20240417 2.10 N 034020 5000 32028 억 154240903 N N 44083 N 00 N
3 20250313 150419 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26025 -225 5 -0.86 219279342550 8287574 87.40 26350 27150 25900 34100 18400 26250 26458.91 24.08 0 -1423821 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 166706 299.14 2.34 12 1.29 87.00 11114.00 30900 20250219 -15.78 14320 20240417 81.74 30900 -15.78 20250219 17600 47.87 20250102 30900 -15.78 20250219 14320 81.74 20240417 2.10 N 034020 5000 32028 억 154240903 N N 3875 N 00 N
4 20250313 140418 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26000 -250 5 -0.95 202552151725 7644309 80.61 26350 27150 25900 34100 18400 26250 26497.24 24.08 0 -1420255 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 166546 298.85 2.34 12 1.19 87.00 11114.00 30900 20250219 -15.86 14320 20240417 81.56 30900 -15.86 20250219 17600 47.73 20250102 30900 -15.86 20250219 14320 81.56 20240417 2.10 N 034020 5000 32028 억 154240903 N N 3875 N 00 N
5 20250313 130419 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26200 -50 5 -0.19 182462026700 6874116 72.49 26350 27150 25900 34100 18400 26250 26543.51 24.08 0 -1371200 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 167827 301.15 2.36 12 1.07 87.00 11114.00 30900 20250219 -15.21 14320 20240417 82.96 30900 -15.21 20250219 17600 48.86 20250102 30900 -15.21 20250219 14320 82.96 20240417 2.10 N 034020 5000 32028 억 154240903 N N 3875 N 00 N
6 20250313 120419 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26300 50 2 0.19 169383458400 6376396 67.24 26350 27150 25900 34100 18400 26250 26564.33 24.08 0 -1292973 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 168468 302.30 2.37 12 1.00 87.00 11114.00 30900 20250219 -14.89 14320 20240417 83.66 30900 -14.89 20250219 17600 49.43 20250102 30900 -14.89 20250219 14320 83.66 20240417 2.10 N 034020 5000 32028 억 154240903 N N 3875 N 00 N
7 20250313 110419 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26400 150 2 0.57 152058685500 5718971 60.31 26350 27150 25900 34100 18400 26250 26588.70 24.08 0 -1142528 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 169108 303.45 2.38 12 0.89 87.00 11114.00 30900 20250219 -14.56 14320 20240417 84.36 30900 -14.56 20250219 17600 50.00 20250102 30900 -14.56 20250219 14320 84.36 20240417 2.10 N 034020 5000 32028 억 154240903 N N 3875 N 00 N
8 20250313 100418 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26450 200 2 0.76 129143002275 4852072 51.17 26350 27150 25900 34100 18400 26250 26616.35 24.08 0 -916601 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 169428 304.02 2.38 12 0.76 87.00 11114.00 30900 20250219 -14.40 14320 20240417 84.71 30900 -14.40 20250219 17600 50.28 20250102 30900 -14.40 20250219 14320 84.71 20240417 2.10 N 034020 5000 32028 억 154240903 N N 3875 N 00 N
9 20250313 090420 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25950 -300 5 -1.14 13509760700 516687 5.45 26350 26400 25900 34100 18400 26250 26146.11 24.08 0 -218362 27483 26866 26333 25716 25183 27175 26025 32028 7850 5000 19420 50 1 640561146 166226 298.28 2.33 12 0.08 87.00 11114.00 30900 20250219 -16.02 14320 20240417 81.22 30900 -16.02 20250219 17600 47.44 20250102 30900 -16.02 20250219 14320 81.22 20240417 2.10 N 034020 5000 32028 억 154240903 N N 3875 N 00 N
10 20250312 160417 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26250 700 2 2.74 248293181450 9404649 113.56 26050 26950 25800 33200 17900 25550 26401.67 24.04 0 -151481 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 168147 301.72 2.36 12 1.47 87.00 11114.00 30900 20250219 -15.05 14320 20240417 83.31 30900 -15.05 20250219 17600 49.15 20250102 30900 -15.05 20250219 14320 83.31 20240417 2.07 N 034020 5000 32028 억 154007590 N N 3875 N 00 N
11 20250312 150417 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26250 700 2 2.74 234250779475 8869623 107.10 26050 26950 25800 33200 17900 25550 26410.56 24.04 0 -197286 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 168147 301.72 2.36 12 1.38 87.00 11114.00 30900 20250219 -15.05 14320 20240417 83.31 30900 -15.05 20250219 17600 49.15 20250102 30900 -15.05 20250219 14320 83.31 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N
12 20250312 140416 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26450 900 2 3.52 206864066250 7827362 94.51 26050 26950 25800 33200 17900 25550 26428.45 24.04 0 -161829 26350 25950 25300 24900 24250 26150 25100 32028 7650 5000 18900 50 1 640561146 169428 304.02 2.38 12 1.22 87.00 11114.00 30900 20250219 -14.40 14320 20240417 84.71 30900 -14.40 20250219 17600 50.28 20250102 30900 -14.40 20250219 14320 84.71 20240417 2.07 N 034020 5000 32028 억 154007590 N N 5961 N 00 N