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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25400,-1650,5,-6.10,342381302100,13222971,193.75,26500,26900,25250,35150,18950,27050,25894.30,24.82,0,-534686,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,162703,291.95,2.29,12,2.06,87.00,11114.00,30900,20250219,-17.80,14320,20240417,77.37,30900,-17.80,20250219,17600,44.32,20250102,30900,-17.80,20250219,14320,77.37,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,54415,N,00,N
20250228,150440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25300,-1750,5,-6.47,303266416000,11683693,171.19,26500,26900,25300,35150,18950,27050,25956.15,24.82,0,-381441,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,162062,290.80,2.28,12,1.82,87.00,11114.00,30900,20250219,-18.12,14320,20240417,76.68,30900,-18.12,20250219,17600,43.75,20250102,30900,-18.12,20250219,14320,76.68,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
20250228,140441,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25550,-1500,5,-5.55,263766636550,10128779,148.41,26500,26900,25400,35150,18950,27050,26041.05,24.82,0,-514008,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,163663,293.68,2.30,12,1.58,87.00,11114.00,30900,20250219,-17.31,14320,20240417,78.42,30900,-17.31,20250219,17600,45.17,20250102,30900,-17.31,20250219,14320,78.42,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
20250228,130440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25550,-1500,5,-5.55,221529314350,8478954,124.24,26500,26900,25550,35150,18950,27050,26126.69,24.82,0,-116957,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,163663,293.68,2.30,12,1.32,87.00,11114.00,30900,20250219,-17.31,14320,20240417,78.42,30900,-17.31,20250219,17600,45.17,20250102,30900,-17.31,20250219,14320,78.42,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
20250228,120438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25750,-1300,5,-4.81,194743059800,7434521,108.93,26500,26900,25650,35150,18950,27050,26194.14,24.82,0,-65415,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,164944,295.98,2.32,12,1.16,87.00,11114.00,30900,20250219,-16.67,14320,20240417,79.82,30900,-16.67,20250219,17600,46.31,20250102,30900,-16.67,20250219,14320,79.82,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
20250228,110438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25700,-1350,5,-4.99,165804576250,6313794,92.51,26500,26900,25650,35150,18950,27050,26260.37,24.82,0,-7608,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,164624,295.40,2.31,12,0.99,87.00,11114.00,30900,20250219,-16.83,14320,20240417,79.47,30900,-16.83,20250219,17600,46.02,20250102,30900,-16.83,20250219,14320,79.47,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
20250228,100437,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26350,-700,5,-2.59,87590815200,3305844,48.44,26500,26900,26250,35150,18950,27050,26495.32,24.82,0,-26625,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,168788,302.87,2.37,12,0.52,87.00,11114.00,30900,20250219,-14.72,14320,20240417,84.01,30900,-14.72,20250219,17600,49.72,20250102,30900,-14.72,20250219,14320,84.01,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
20250228,090439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26600,-450,5,-1.66,17155792200,644822,9.45,26500,26900,26450,35150,18950,27050,26603.71,24.82,0,149329,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,170389,305.75,2.39,12,0.10,87.00,11114.00,30900,20250219,-13.92,14320,20240417,85.75,30900,-13.92,20250219,17600,51.14,20250102,30900,-13.92,20250219,14320,85.75,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
20250227,160436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27050,-550,5,-1.99,184696629050,6736618,85.73,28000,28200,26900,35850,19350,27600,27417.31,24.91,0,13676,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,173272,310.92,2.43,12,1.05,87.00,11114.00,30900,20250219,-12.46,14320,20240417,88.90,30900,-12.46,20250219,17600,53.69,20250102,30900,-12.46,20250219,14320,88.90,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1474,N,00,N
20250227,150434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27000,-600,5,-2.17,166855100750,6075526,77.32,28000,28200,26950,35850,19350,27600,27463.48,24.91,0,-238691,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,172952,310.34,2.43,12,0.95,87.00,11114.00,30900,20250219,-12.62,14320,20240417,88.55,30900,-12.62,20250219,17600,53.41,20250102,30900,-12.62,20250219,14320,88.55,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
20250227,140436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27100,-500,5,-1.81,140396469000,5096701,64.86,28000,28200,27000,35850,19350,27600,27546.54,24.91,0,-344151,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,173592,311.49,2.44,12,0.80,87.00,11114.00,30900,20250219,-12.30,14320,20240417,89.25,30900,-12.30,20250219,17600,53.98,20250102,30900,-12.30,20250219,14320,89.25,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,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 20250228 160438 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25400 -1650 5 -6.10 342381302100 13222971 193.75 26500 26900 25250 35150 18950 27050 25894.30 24.82 0 -534686 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 162703 291.95 2.29 12 2.06 87.00 11114.00 30900 20250219 -17.80 14320 20240417 77.37 30900 -17.80 20250219 17600 44.32 20250102 30900 -17.80 20250219 14320 77.37 20240417 1.97 N 034020 5000 32028 억 158965433 N N 54415 N 00 N
3 20250228 150440 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25300 -1750 5 -6.47 303266416000 11683693 171.19 26500 26900 25300 35150 18950 27050 25956.15 24.82 0 -381441 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 162062 290.80 2.28 12 1.82 87.00 11114.00 30900 20250219 -18.12 14320 20240417 76.68 30900 -18.12 20250219 17600 43.75 20250102 30900 -18.12 20250219 14320 76.68 20240417 1.97 N 034020 5000 32028 억 158965433 N N 1475 N 00 N
4 20250228 140441 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25550 -1500 5 -5.55 263766636550 10128779 148.41 26500 26900 25400 35150 18950 27050 26041.05 24.82 0 -514008 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 163663 293.68 2.30 12 1.58 87.00 11114.00 30900 20250219 -17.31 14320 20240417 78.42 30900 -17.31 20250219 17600 45.17 20250102 30900 -17.31 20250219 14320 78.42 20240417 1.97 N 034020 5000 32028 억 158965433 N N 1475 N 00 N
5 20250228 130440 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25550 -1500 5 -5.55 221529314350 8478954 124.24 26500 26900 25550 35150 18950 27050 26126.69 24.82 0 -116957 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 163663 293.68 2.30 12 1.32 87.00 11114.00 30900 20250219 -17.31 14320 20240417 78.42 30900 -17.31 20250219 17600 45.17 20250102 30900 -17.31 20250219 14320 78.42 20240417 1.97 N 034020 5000 32028 억 158965433 N N 1475 N 00 N
6 20250228 120438 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25750 -1300 5 -4.81 194743059800 7434521 108.93 26500 26900 25650 35150 18950 27050 26194.14 24.82 0 -65415 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 164944 295.98 2.32 12 1.16 87.00 11114.00 30900 20250219 -16.67 14320 20240417 79.82 30900 -16.67 20250219 17600 46.31 20250102 30900 -16.67 20250219 14320 79.82 20240417 1.97 N 034020 5000 32028 억 158965433 N N 1475 N 00 N
7 20250228 110438 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 25700 -1350 5 -4.99 165804576250 6313794 92.51 26500 26900 25650 35150 18950 27050 26260.37 24.82 0 -7608 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 164624 295.40 2.31 12 0.99 87.00 11114.00 30900 20250219 -16.83 14320 20240417 79.47 30900 -16.83 20250219 17600 46.02 20250102 30900 -16.83 20250219 14320 79.47 20240417 1.97 N 034020 5000 32028 억 158965433 N N 1475 N 00 N
8 20250228 100437 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26350 -700 5 -2.59 87590815200 3305844 48.44 26500 26900 26250 35150 18950 27050 26495.32 24.82 0 -26625 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 168788 302.87 2.37 12 0.52 87.00 11114.00 30900 20250219 -14.72 14320 20240417 84.01 30900 -14.72 20250219 17600 49.72 20250102 30900 -14.72 20250219 14320 84.01 20240417 1.97 N 034020 5000 32028 억 158965433 N N 1475 N 00 N
9 20250228 090439 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 26600 -450 5 -1.66 17155792200 644822 9.45 26500 26900 26450 35150 18950 27050 26603.71 24.82 0 149329 28683 27866 27383 26566 26083 27625 26325 32028 8100 5000 20010 50 1 640561146 170389 305.75 2.39 12 0.10 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 1.97 N 034020 5000 32028 억 158965433 N N 1475 N 00 N
10 20250227 160436 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 27050 -550 5 -1.99 184696629050 6736618 85.73 28000 28200 26900 35850 19350 27600 27417.31 24.91 0 13676 28666 28132 27666 27132 26666 27900 26900 32028 8250 5000 20420 50 1 640561146 173272 310.92 2.43 12 1.05 87.00 11114.00 30900 20250219 -12.46 14320 20240417 88.90 30900 -12.46 20250219 17600 53.69 20250102 30900 -12.46 20250219 14320 88.90 20240417 1.95 N 034020 5000 32028 억 159533233 N N 1474 N 00 N
11 20250227 150434 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 27000 -600 5 -2.17 166855100750 6075526 77.32 28000 28200 26950 35850 19350 27600 27463.48 24.91 0 -238691 28666 28132 27666 27132 26666 27900 26900 32028 8250 5000 20420 50 1 640561146 172952 310.34 2.43 12 0.95 87.00 11114.00 30900 20250219 -12.62 14320 20240417 88.55 30900 -12.62 20250219 17600 53.41 20250102 30900 -12.62 20250219 14320 88.55 20240417 1.95 N 034020 5000 32028 억 159533233 N N 1586 N 00 N
12 20250227 140436 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 27100 -500 5 -1.81 140396469000 5096701 64.86 28000 28200 27000 35850 19350 27600 27546.54 24.91 0 -344151 28666 28132 27666 27132 26666 27900 26900 32028 8250 5000 20420 50 1 640561146 173592 311.49 2.44 12 0.80 87.00 11114.00 30900 20250219 -12.30 14320 20240417 89.25 30900 -12.30 20250219 17600 53.98 20250102 30900 -12.30 20250219 14320 89.25 20240417 1.95 N 034020 5000 32028 억 159533233 N N 1586 N 00 N