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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29850,-450,5,-1.49,537695374300,17829700,50.25,30900,30900,29500,39350,21250,30300,30157.85,25.25,0,-564646,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,191208,343.10,2.69,12,2.78,87.00,11114.00,30900,20250219,-3.40,14320,20240417,108.45,30900,-3.40,20250219,17600,69.60,20250102,30900,-3.40,20250219,14320,108.45,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20555,N,00,N
20250219,150425,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29800,-500,5,-1.65,512131508700,16971918,47.83,30900,30900,29500,39350,21250,30300,30175.14,25.25,0,-695577,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,190887,342.53,2.68,12,2.65,87.00,11114.00,30900,20250219,-3.56,14320,20240417,108.10,30900,-3.56,20250219,17600,69.32,20250102,30900,-3.56,20250219,14320,108.10,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
20250219,140422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30250,-50,5,-0.17,461589993300,15283956,43.07,30900,30900,29500,39350,21250,30300,30200.87,25.25,0,-610148,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,193770,347.70,2.72,12,2.39,87.00,11114.00,30900,20250219,-2.10,14320,20240417,111.24,30900,-2.10,20250219,17600,71.88,20250102,30900,-2.10,20250219,14320,111.24,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
20250219,130423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30000,-300,5,-0.99,426925089500,14136082,39.84,30900,30900,29500,39350,21250,30300,30201.00,25.25,0,-668686,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,192168,344.83,2.70,12,2.21,87.00,11114.00,30900,20250219,-2.91,14320,20240417,109.50,30900,-2.91,20250219,17600,70.45,20250102,30900,-2.91,20250219,14320,109.50,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
20250219,120423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30200,-100,5,-0.33,388572892950,12864760,36.25,30900,30900,29500,39350,21250,30300,30204.35,25.25,0,-599418,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,193449,347.13,2.72,12,2.01,87.00,11114.00,30900,20250219,-2.27,14320,20240417,110.89,30900,-2.27,20250219,17600,71.59,20250102,30900,-2.27,20250219,14320,110.89,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
20250219,110423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29950,-350,5,-1.16,354131568100,11718899,33.02,30900,30900,29500,39350,21250,30300,30218.76,25.25,0,-580378,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,191848,344.25,2.69,12,1.83,87.00,11114.00,30900,20250219,-3.07,14320,20240417,109.15,30900,-3.07,20250219,17600,70.17,20250102,30900,-3.07,20250219,14320,109.15,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
20250219,100422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30350,50,2,0.17,227733615000,7484122,21.09,30900,30900,30050,39350,21250,30300,30429.12,25.25,0,-486826,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,194410,348.85,2.73,12,1.17,87.00,11114.00,30900,20250219,-1.78,14320,20240417,111.94,30900,-1.78,20250219,17600,72.44,20250102,30900,-1.78,20250219,14320,111.94,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
20250219,090424,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30450,150,2,0.50,79509866750,2598410,7.32,30900,30900,30150,39350,21250,30300,30600.89,25.25,0,-808794,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,195051,350.00,2.74,12,0.41,87.00,11114.00,30900,20250219,-1.46,14320,20240417,112.64,30900,-1.46,20250219,17600,73.01,20250102,30900,-1.46,20250219,14320,112.64,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
20250218,160422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30300,2100,2,7.45,1050502842700,34981150,119.25,29400,30550,29050,36650,19750,28200,30030.43,24.91,0,1613240,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,194090,348.28,2.73,12,5.46,87.00,11114.00,30550,20250218,-0.82,14320,20240417,111.59,30550,-0.82,20250218,17600,72.16,20250102,30550,-0.82,20250218,14320,111.59,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,20261,N,00,N
20250218,150423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29950,1750,2,6.21,987386762300,32892891,112.13,29400,30550,29050,36650,19750,28200,30018.25,24.91,0,1232424,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,191848,344.25,2.69,12,5.14,87.00,11114.00,30550,20250218,-1.96,14320,20240417,109.15,30550,-1.96,20250218,17600,70.17,20250102,30550,-1.96,20250218,14320,109.15,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
20250218,140422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29950,1750,2,6.21,905552758450,30144391,102.76,29400,30550,29050,36650,19750,28200,30040.51,24.91,0,1142833,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,191848,344.25,2.69,12,4.71,87.00,11114.00,30550,20250218,-1.96,14320,20240417,109.15,30550,-1.96,20250218,17600,70.17,20250102,30550,-1.96,20250218,14320,109.15,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,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 20250219 160423 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 29850 -450 5 -1.49 537695374300 17829700 50.25 30900 30900 29500 39350 21250 30300 30157.85 25.25 0 -564646 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 191208 343.10 2.69 12 2.78 87.00 11114.00 30900 20250219 -3.40 14320 20240417 108.45 30900 -3.40 20250219 17600 69.60 20250102 30900 -3.40 20250219 14320 108.45 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20555 N 00 N
3 20250219 150425 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 29800 -500 5 -1.65 512131508700 16971918 47.83 30900 30900 29500 39350 21250 30300 30175.14 25.25 0 -695577 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 190887 342.53 2.68 12 2.65 87.00 11114.00 30900 20250219 -3.56 14320 20240417 108.10 30900 -3.56 20250219 17600 69.32 20250102 30900 -3.56 20250219 14320 108.10 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20261 N 00 N
4 20250219 140422 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 30250 -50 5 -0.17 461589993300 15283956 43.07 30900 30900 29500 39350 21250 30300 30200.87 25.25 0 -610148 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 193770 347.70 2.72 12 2.39 87.00 11114.00 30900 20250219 -2.10 14320 20240417 111.24 30900 -2.10 20250219 17600 71.88 20250102 30900 -2.10 20250219 14320 111.24 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20261 N 00 N
5 20250219 130423 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 30000 -300 5 -0.99 426925089500 14136082 39.84 30900 30900 29500 39350 21250 30300 30201.00 25.25 0 -668686 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 192168 344.83 2.70 12 2.21 87.00 11114.00 30900 20250219 -2.91 14320 20240417 109.50 30900 -2.91 20250219 17600 70.45 20250102 30900 -2.91 20250219 14320 109.50 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20261 N 00 N
6 20250219 120423 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 30200 -100 5 -0.33 388572892950 12864760 36.25 30900 30900 29500 39350 21250 30300 30204.35 25.25 0 -599418 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 193449 347.13 2.72 12 2.01 87.00 11114.00 30900 20250219 -2.27 14320 20240417 110.89 30900 -2.27 20250219 17600 71.59 20250102 30900 -2.27 20250219 14320 110.89 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20261 N 00 N
7 20250219 110423 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 29950 -350 5 -1.16 354131568100 11718899 33.02 30900 30900 29500 39350 21250 30300 30218.76 25.25 0 -580378 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 191848 344.25 2.69 12 1.83 87.00 11114.00 30900 20250219 -3.07 14320 20240417 109.15 30900 -3.07 20250219 17600 70.17 20250102 30900 -3.07 20250219 14320 109.15 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20261 N 00 N
8 20250219 100422 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 30350 50 2 0.17 227733615000 7484122 21.09 30900 30900 30050 39350 21250 30300 30429.12 25.25 0 -486826 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 194410 348.85 2.73 12 1.17 87.00 11114.00 30900 20250219 -1.78 14320 20240417 111.94 30900 -1.78 20250219 17600 72.44 20250102 30900 -1.78 20250219 14320 111.94 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20261 N 00 N
9 20250219 090424 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 30450 150 2 0.50 79509866750 2598410 7.32 30900 30900 30150 39350 21250 30300 30600.89 25.25 0 -808794 31466 30882 29966 29382 28466 31175 29675 32028 9050 5000 22420 50 1 640561146 195051 350.00 2.74 12 0.41 87.00 11114.00 30900 20250219 -1.46 14320 20240417 112.64 30900 -1.46 20250219 17600 73.01 20250102 30900 -1.46 20250219 14320 112.64 20240417 1.69 N 034020 5000 32028 억 161742659 N N 20261 N 00 N
10 20250218 160422 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 30300 2100 2 7.45 1050502842700 34981150 119.25 29400 30550 29050 36650 19750 28200 30030.43 24.91 0 1613240 30233 29216 27683 26666 25133 29725 27175 32028 8450 5000 20860 50 1 640561146 194090 348.28 2.73 12 5.46 87.00 11114.00 30550 20250218 -0.82 14320 20240417 111.59 30550 -0.82 20250218 17600 72.16 20250102 30550 -0.82 20250218 14320 111.59 20240417 1.56 N 034020 5000 32028 억 159573971 N N 20261 N 00 N
11 20250218 150423 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 29950 1750 2 6.21 987386762300 32892891 112.13 29400 30550 29050 36650 19750 28200 30018.25 24.91 0 1232424 30233 29216 27683 26666 25133 29725 27175 32028 8450 5000 20860 50 1 640561146 191848 344.25 2.69 12 5.14 87.00 11114.00 30550 20250218 -1.96 14320 20240417 109.15 30550 -1.96 20250218 17600 70.17 20250102 30550 -1.96 20250218 14320 109.15 20240417 1.56 N 034020 5000 32028 억 159573971 N N 6596 N 00 N
12 20250218 140422 55 20.00 KOSPI200 신고가 기계·장비 N N N Y 40 N 29950 1750 2 6.21 905552758450 30144391 102.76 29400 30550 29050 36650 19750 28200 30040.51 24.91 0 1142833 30233 29216 27683 26666 25133 29725 27175 32028 8450 5000 20860 50 1 640561146 191848 344.25 2.69 12 4.71 87.00 11114.00 30550 20250218 -1.96 14320 20240417 109.15 30550 -1.96 20250218 17600 70.17 20250102 30550 -1.96 20250218 14320 109.15 20240417 1.56 N 034020 5000 32028 억 159573971 N N 6596 N 00 N