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
042670/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
20250228,160519,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8500,-380,5,-4.28,23290842920,2700394,172.62,8700,9000,8460,11540,6220,8880,8624.91,11.11,0,-422512,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16376,7.35,0.93,12,1.40,1156.00,9099.00,9950,20250214,-14.57,6270,20241029,35.57,9950,-14.57,20250214,6830,24.45,20250102,9950,-14.57,20250214,6270,35.57,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,16335,N,00,N
20250228,150523,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8470,-410,5,-4.62,20403545820,2360393,150.89,8700,9000,8460,11540,6220,8880,8643.89,11.11,0,-326490,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16318,7.33,0.93,12,1.23,1156.00,9099.00,9950,20250214,-14.87,6270,20241029,35.09,9950,-14.87,20250214,6830,24.01,20250102,9950,-14.87,20250214,6270,35.09,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,2415,N,00,N
20250228,140523,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8530,-350,5,-3.94,16175367070,1863156,119.10,8700,9000,8520,11540,6220,8880,8681.45,11.11,0,-202670,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16434,7.38,0.94,12,0.97,1156.00,9099.00,9950,20250214,-14.27,6270,20241029,36.04,9950,-14.27,20250214,6830,24.89,20250102,9950,-14.27,20250214,6270,36.04,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,2415,N,00,N
20250228,130522,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8560,-320,5,-3.60,14268478200,1640711,104.88,8700,9000,8540,11540,6220,8880,8696.26,11.11,0,-132764,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16491,7.40,0.94,12,0.85,1156.00,9099.00,9950,20250214,-13.97,6270,20241029,36.52,9950,-13.97,20250214,6830,25.33,20250102,9950,-13.97,20250214,6270,36.52,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,2415,N,00,N
20250228,120518,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8580,-300,5,-3.38,12779844850,1466878,93.77,8700,9000,8570,11540,6220,8880,8712.00,11.11,0,-134173,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16530,7.42,0.94,12,0.76,1156.00,9099.00,9950,20250214,-13.77,6270,20241029,36.84,9950,-13.77,20250214,6830,25.62,20250102,9950,-13.77,20250214,6270,36.84,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,2415,N,00,N
20250228,110519,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8620,-260,5,-2.93,11261775330,1290478,82.49,8700,9000,8570,11540,6220,8880,8726.54,11.11,0,-117838,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16607,7.46,0.95,12,0.67,1156.00,9099.00,9950,20250214,-13.37,6270,20241029,37.48,9950,-13.37,20250214,6830,26.21,20250102,9950,-13.37,20250214,6270,37.48,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,2415,N,00,N
20250228,100519,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8640,-240,5,-2.70,8789015380,1003167,64.13,8700,9000,8610,11540,6220,8880,8760.99,11.11,0,-128906,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16645,7.47,0.95,12,0.52,1156.00,9099.00,9950,20250214,-13.17,6270,20241029,37.80,9950,-13.17,20250214,6830,26.50,20250102,9950,-13.17,20250214,6270,37.80,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,2415,N,00,N
20250228,090521,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8800,-80,5,-0.90,914022200,104177,6.66,8700,8850,8690,11540,6220,8880,8771.26,11.11,0,10510,9133,9006,8883,8756,8633,8945,8695,1996,2660,1000,6570,10,1,192655867,16954,7.61,0.97,12,0.05,1156.00,9099.00,9950,20250214,-11.56,6270,20241029,40.35,9950,-11.56,20250214,6830,28.84,20250102,9950,-11.56,20250214,6270,40.35,20241029,2.49,N,042670,1000,1996 억,,21405535,N,N,2415,N,00,N
20250227,160517,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8880,-130,5,-1.44,13642445790,1540514,43.66,8910,9010,8760,11710,6310,9010,8855.61,11.18,0,-39990,9316,9162,9046,8892,8776,9240,8970,1996,2700,1000,6660,10,1,192655867,17108,7.68,0.98,12,0.80,1156.00,9099.00,9950,20250214,-10.75,6270,20241029,41.63,9950,-10.75,20250214,6830,30.01,20250102,9950,-10.75,20250214,6270,41.63,20241029,2.47,N,042670,1000,1996 억,,21529462,N,N,2415,N,00,N
20250227,150515,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8840,-170,5,-1.89,12504811290,1412092,40.02,8910,9010,8760,11710,6310,9010,8855.36,11.18,0,-89066,9316,9162,9046,8892,8776,9240,8970,1996,2700,1000,6660,10,1,192655867,17031,7.65,0.97,12,0.73,1156.00,9099.00,9950,20250214,-11.16,6270,20241029,40.99,9950,-11.16,20250214,6830,29.43,20250102,9950,-11.16,20250214,6270,40.99,20241029,2.47,N,042670,1000,1996 억,,21529462,N,N,605,N,00,N
20250227,140517,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8840,-170,5,-1.89,11336804850,1279638,36.27,8910,9010,8760,11710,6310,9010,8859.21,11.18,0,-93813,9316,9162,9046,8892,8776,9240,8970,1996,2700,1000,6660,10,1,192655867,17031,7.65,0.97,12,0.66,1156.00,9099.00,9950,20250214,-11.16,6270,20241029,40.99,9950,-11.16,20250214,6830,29.43,20250102,9950,-11.16,20250214,6270,40.99,20241029,2.47,N,042670,1000,1996 억,,21529462,N,N,605,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 160519 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8500 -380 5 -4.28 23290842920 2700394 172.62 8700 9000 8460 11540 6220 8880 8624.91 11.11 0 -422512 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16376 7.35 0.93 12 1.40 1156.00 9099.00 9950 20250214 -14.57 6270 20241029 35.57 9950 -14.57 20250214 6830 24.45 20250102 9950 -14.57 20250214 6270 35.57 20241029 2.49 N 042670 1000 1996 억 21405535 N N 16335 N 00 N
3 20250228 150523 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8470 -410 5 -4.62 20403545820 2360393 150.89 8700 9000 8460 11540 6220 8880 8643.89 11.11 0 -326490 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16318 7.33 0.93 12 1.23 1156.00 9099.00 9950 20250214 -14.87 6270 20241029 35.09 9950 -14.87 20250214 6830 24.01 20250102 9950 -14.87 20250214 6270 35.09 20241029 2.49 N 042670 1000 1996 억 21405535 N N 2415 N 00 N
4 20250228 140523 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8530 -350 5 -3.94 16175367070 1863156 119.10 8700 9000 8520 11540 6220 8880 8681.45 11.11 0 -202670 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16434 7.38 0.94 12 0.97 1156.00 9099.00 9950 20250214 -14.27 6270 20241029 36.04 9950 -14.27 20250214 6830 24.89 20250102 9950 -14.27 20250214 6270 36.04 20241029 2.49 N 042670 1000 1996 억 21405535 N N 2415 N 00 N
5 20250228 130522 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8560 -320 5 -3.60 14268478200 1640711 104.88 8700 9000 8540 11540 6220 8880 8696.26 11.11 0 -132764 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16491 7.40 0.94 12 0.85 1156.00 9099.00 9950 20250214 -13.97 6270 20241029 36.52 9950 -13.97 20250214 6830 25.33 20250102 9950 -13.97 20250214 6270 36.52 20241029 2.49 N 042670 1000 1996 억 21405535 N N 2415 N 00 N
6 20250228 120518 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8580 -300 5 -3.38 12779844850 1466878 93.77 8700 9000 8570 11540 6220 8880 8712.00 11.11 0 -134173 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16530 7.42 0.94 12 0.76 1156.00 9099.00 9950 20250214 -13.77 6270 20241029 36.84 9950 -13.77 20250214 6830 25.62 20250102 9950 -13.77 20250214 6270 36.84 20241029 2.49 N 042670 1000 1996 억 21405535 N N 2415 N 00 N
7 20250228 110519 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8620 -260 5 -2.93 11261775330 1290478 82.49 8700 9000 8570 11540 6220 8880 8726.54 11.11 0 -117838 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16607 7.46 0.95 12 0.67 1156.00 9099.00 9950 20250214 -13.37 6270 20241029 37.48 9950 -13.37 20250214 6830 26.21 20250102 9950 -13.37 20250214 6270 37.48 20241029 2.49 N 042670 1000 1996 억 21405535 N N 2415 N 00 N
8 20250228 100519 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8640 -240 5 -2.70 8789015380 1003167 64.13 8700 9000 8610 11540 6220 8880 8760.99 11.11 0 -128906 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16645 7.47 0.95 12 0.52 1156.00 9099.00 9950 20250214 -13.17 6270 20241029 37.80 9950 -13.17 20250214 6830 26.50 20250102 9950 -13.17 20250214 6270 37.80 20241029 2.49 N 042670 1000 1996 억 21405535 N N 2415 N 00 N
9 20250228 090521 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8800 -80 5 -0.90 914022200 104177 6.66 8700 8850 8690 11540 6220 8880 8771.26 11.11 0 10510 9133 9006 8883 8756 8633 8945 8695 1996 2660 1000 6570 10 1 192655867 16954 7.61 0.97 12 0.05 1156.00 9099.00 9950 20250214 -11.56 6270 20241029 40.35 9950 -11.56 20250214 6830 28.84 20250102 9950 -11.56 20250214 6270 40.35 20241029 2.49 N 042670 1000 1996 억 21405535 N N 2415 N 00 N
10 20250227 160517 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8880 -130 5 -1.44 13642445790 1540514 43.66 8910 9010 8760 11710 6310 9010 8855.61 11.18 0 -39990 9316 9162 9046 8892 8776 9240 8970 1996 2700 1000 6660 10 1 192655867 17108 7.68 0.98 12 0.80 1156.00 9099.00 9950 20250214 -10.75 6270 20241029 41.63 9950 -10.75 20250214 6830 30.01 20250102 9950 -10.75 20250214 6270 41.63 20241029 2.47 N 042670 1000 1996 억 21529462 N N 2415 N 00 N
11 20250227 150515 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8840 -170 5 -1.89 12504811290 1412092 40.02 8910 9010 8760 11710 6310 9010 8855.36 11.18 0 -89066 9316 9162 9046 8892 8776 9240 8970 1996 2700 1000 6660 10 1 192655867 17031 7.65 0.97 12 0.73 1156.00 9099.00 9950 20250214 -11.16 6270 20241029 40.99 9950 -11.16 20250214 6830 29.43 20250102 9950 -11.16 20250214 6270 40.99 20241029 2.47 N 042670 1000 1996 억 21529462 N N 605 N 00 N
12 20250227 140517 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8840 -170 5 -1.89 11336804850 1279638 36.27 8910 9010 8760 11710 6310 9010 8859.21 11.18 0 -93813 9316 9162 9046 8892 8776 9240 8970 1996 2700 1000 6660 10 1 192655867 17031 7.65 0.97 12 0.66 1156.00 9099.00 9950 20250214 -11.16 6270 20241029 40.99 9950 -11.16 20250214 6830 29.43 20250102 9950 -11.16 20250214 6270 40.99 20241029 2.47 N 042670 1000 1996 억 21529462 N N 605 N 00 N