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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,289736508250,9993900,56.86,28750,29450,28300,37200,20100,28650,28991.99,25.11,0,-643754,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.56,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,2918,N,00,N
20250221,150428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,271844219050,9374977,53.34,28750,29450,28300,37200,20100,28650,28997.36,25.11,0,-642813,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.46,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
20250221,140427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,258632068850,8919308,50.75,28750,29450,28300,37200,20100,28650,28997.47,25.11,0,-581228,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.39,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
20250221,130426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,29100,450,2,1.57,240382546200,8289931,47.17,28750,29450,28300,37200,20100,28650,28997.57,25.11,0,-578722,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,186403,334.48,2.62,12,1.29,87.00,11114.00,30900,20250219,-5.83,14320,20240417,103.21,30900,-5.83,20250219,17600,65.34,20250102,30900,-5.83,20250219,14320,103.21,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
20250221,120427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,29350,700,2,2.44,212302045550,7328373,41.70,28750,29450,28300,37200,20100,28650,28970.55,25.11,0,-557723,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,188005,337.36,2.64,12,1.14,87.00,11114.00,30900,20250219,-5.02,14320,20240417,104.96,30900,-5.02,20250219,17600,66.76,20250102,30900,-5.02,20250219,14320,104.96,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
20250221,110425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28900,250,2,0.87,175725248800,6073774,34.56,28750,29450,28300,37200,20100,28650,28932.52,25.11,0,-751841,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185122,332.18,2.60,12,0.95,87.00,11114.00,30900,20250219,-6.47,14320,20240417,101.82,30900,-6.47,20250219,17600,64.20,20250102,30900,-6.47,20250219,14320,101.82,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
20250221,100426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,29000,350,2,1.22,147959341000,5116287,29.11,28750,29450,28300,37200,20100,28650,28920.09,25.11,0,-706622,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185763,333.33,2.61,12,0.80,87.00,11114.00,30900,20250219,-6.15,14320,20240417,102.51,30900,-6.15,20250219,17600,64.77,20250102,30900,-6.15,20250219,14320,102.51,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
20250221,090427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28500,-150,5,-0.52,21619705300,755946,4.30,28750,28800,28300,37200,20100,28650,28598.49,25.11,0,-91756,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,182560,327.59,2.56,12,0.12,87.00,11114.00,30900,20250219,-7.77,14320,20240417,99.02,30900,-7.77,20250219,17600,61.93,20250102,30900,-7.77,20250219,14320,99.02,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
20250220,160425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28650,-1200,5,-4.02,501588262800,17436126,96.93,29400,29800,28100,38800,20900,29850,28766.36,25.14,0,123983,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,183521,329.31,2.58,12,2.72,87.00,11114.00,30900,20250219,-7.28,14320,20240417,100.07,30900,-7.28,20250219,17600,62.78,20250102,30900,-7.28,20250219,14320,100.07,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,12223,N,00,N
20250220,150425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28600,-1250,5,-4.19,478317899750,16621878,92.41,29400,29800,28100,38800,20900,29850,28775.20,25.14,0,14231,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,183200,328.74,2.57,12,2.59,87.00,11114.00,30900,20250219,-7.44,14320,20240417,99.72,30900,-7.44,20250219,17600,62.50,20250102,30900,-7.44,20250219,14320,99.72,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
20250220,140427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28750,-1100,5,-3.69,436101529450,15142480,84.18,29400,29800,28100,38800,20900,29850,28798.58,25.14,0,-28700,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,184161,330.46,2.59,12,2.36,87.00,11114.00,30900,20250219,-6.96,14320,20240417,100.77,30900,-6.96,20250219,17600,63.35,20250102,30900,-6.96,20250219,14320,100.77,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,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 20250221 160426 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28950 300 2 1.05 289736508250 9993900 56.86 28750 29450 28300 37200 20100 28650 28991.99 25.11 0 -643754 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 185442 332.76 2.60 12 1.56 87.00 11114.00 30900 20250219 -6.31 14320 20240417 102.16 30900 -6.31 20250219 17600 64.49 20250102 30900 -6.31 20250219 14320 102.16 20240417 1.82 N 034020 5000 32028 억 160849307 N N 2918 N 00 N
3 20250221 150428 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28950 300 2 1.05 271844219050 9374977 53.34 28750 29450 28300 37200 20100 28650 28997.36 25.11 0 -642813 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 185442 332.76 2.60 12 1.46 87.00 11114.00 30900 20250219 -6.31 14320 20240417 102.16 30900 -6.31 20250219 17600 64.49 20250102 30900 -6.31 20250219 14320 102.16 20240417 1.82 N 034020 5000 32028 억 160849307 N N 12223 N 00 N
4 20250221 140427 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28950 300 2 1.05 258632068850 8919308 50.75 28750 29450 28300 37200 20100 28650 28997.47 25.11 0 -581228 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 185442 332.76 2.60 12 1.39 87.00 11114.00 30900 20250219 -6.31 14320 20240417 102.16 30900 -6.31 20250219 17600 64.49 20250102 30900 -6.31 20250219 14320 102.16 20240417 1.82 N 034020 5000 32028 억 160849307 N N 12223 N 00 N
5 20250221 130426 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 29100 450 2 1.57 240382546200 8289931 47.17 28750 29450 28300 37200 20100 28650 28997.57 25.11 0 -578722 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 186403 334.48 2.62 12 1.29 87.00 11114.00 30900 20250219 -5.83 14320 20240417 103.21 30900 -5.83 20250219 17600 65.34 20250102 30900 -5.83 20250219 14320 103.21 20240417 1.82 N 034020 5000 32028 억 160849307 N N 12223 N 00 N
6 20250221 120427 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 29350 700 2 2.44 212302045550 7328373 41.70 28750 29450 28300 37200 20100 28650 28970.55 25.11 0 -557723 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 188005 337.36 2.64 12 1.14 87.00 11114.00 30900 20250219 -5.02 14320 20240417 104.96 30900 -5.02 20250219 17600 66.76 20250102 30900 -5.02 20250219 14320 104.96 20240417 1.82 N 034020 5000 32028 억 160849307 N N 12223 N 00 N
7 20250221 110425 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28900 250 2 0.87 175725248800 6073774 34.56 28750 29450 28300 37200 20100 28650 28932.52 25.11 0 -751841 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 185122 332.18 2.60 12 0.95 87.00 11114.00 30900 20250219 -6.47 14320 20240417 101.82 30900 -6.47 20250219 17600 64.20 20250102 30900 -6.47 20250219 14320 101.82 20240417 1.82 N 034020 5000 32028 억 160849307 N N 12223 N 00 N
8 20250221 100426 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 29000 350 2 1.22 147959341000 5116287 29.11 28750 29450 28300 37200 20100 28650 28920.09 25.11 0 -706622 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 185763 333.33 2.61 12 0.80 87.00 11114.00 30900 20250219 -6.15 14320 20240417 102.51 30900 -6.15 20250219 17600 64.77 20250102 30900 -6.15 20250219 14320 102.51 20240417 1.82 N 034020 5000 32028 억 160849307 N N 12223 N 00 N
9 20250221 090427 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28500 -150 5 -0.52 21619705300 755946 4.30 28750 28800 28300 37200 20100 28650 28598.49 25.11 0 -91756 30550 29600 28850 27900 27150 29225 27525 32028 8550 5000 21200 50 1 640561146 182560 327.59 2.56 12 0.12 87.00 11114.00 30900 20250219 -7.77 14320 20240417 99.02 30900 -7.77 20250219 17600 61.93 20250102 30900 -7.77 20250219 14320 99.02 20240417 1.82 N 034020 5000 32028 억 160849307 N N 12223 N 00 N
10 20250220 160425 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28650 -1200 5 -4.02 501588262800 17436126 96.93 29400 29800 28100 38800 20900 29850 28766.36 25.14 0 123983 31483 30666 30083 29266 28683 30375 28975 32028 8950 5000 22080 50 1 640561146 183521 329.31 2.58 12 2.72 87.00 11114.00 30900 20250219 -7.28 14320 20240417 100.07 30900 -7.28 20250219 17600 62.78 20250102 30900 -7.28 20250219 14320 100.07 20240417 1.77 N 034020 5000 32028 억 161023198 N N 12223 N 00 N
11 20250220 150425 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28600 -1250 5 -4.19 478317899750 16621878 92.41 29400 29800 28100 38800 20900 29850 28775.20 25.14 0 14231 31483 30666 30083 29266 28683 30375 28975 32028 8950 5000 22080 50 1 640561146 183200 328.74 2.57 12 2.59 87.00 11114.00 30900 20250219 -7.44 14320 20240417 99.72 30900 -7.44 20250219 17600 62.50 20250102 30900 -7.44 20250219 14320 99.72 20240417 1.77 N 034020 5000 32028 억 161023198 N N 20555 N 00 N
12 20250220 140427 55 20.00 KOSPI200 기계·장비 N N N Y 40 N 28750 -1100 5 -3.69 436101529450 15142480 84.18 29400 29800 28100 38800 20900 29850 28798.58 25.14 0 -28700 31483 30666 30083 29266 28683 30375 28975 32028 8950 5000 22080 50 1 640561146 184161 330.46 2.59 12 2.36 87.00 11114.00 30900 20250219 -6.96 14320 20240417 100.77 30900 -6.96 20250219 17600 63.35 20250102 30900 -6.96 20250219 14320 100.77 20240417 1.77 N 034020 5000 32028 억 161023198 N N 20555 N 00 N