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
042700/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
20250228,160520,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,93500,-6500,5,-6.50,125295344500,1345328,171.62,95100,96000,91900,130000,70000,100000,93132.36,12.55,0,-87565,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,90334,34.06,15.12,12,1.39,2745.00,6183.00,196200,20240614,-52.34,69400,20241211,34.73,127000,-26.38,20250122,81300,15.01,20250102,196200,-52.34,20240614,69400,34.73,20241211,1.31,N,042700,100,127 억,,12127211,N,N,107457,N,00,N
20250228,150523,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,92200,-7800,5,-7.80,111777260600,1199537,153.02,95100,96000,91900,130000,70000,100000,93183.53,12.55,0,-133778,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,89078,33.59,14.91,12,1.24,2745.00,6183.00,196200,20240614,-53.01,69400,20241211,32.85,127000,-27.40,20250122,81300,13.41,20250102,196200,-53.01,20240614,69400,32.85,20241211,1.31,N,042700,100,127 억,,12127211,N,N,44190,N,00,N
20250228,140523,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,92200,-7800,5,-7.80,95012359100,1017409,129.79,95100,96000,92000,130000,70000,100000,93386.43,12.55,0,-154884,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,89078,33.59,14.91,12,1.05,2745.00,6183.00,196200,20240614,-53.01,69400,20241211,32.85,127000,-27.40,20250122,81300,13.41,20250102,196200,-53.01,20240614,69400,32.85,20241211,1.31,N,042700,100,127 억,,12127211,N,N,44190,N,00,N
20250228,130522,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,92000,-8000,5,-8.00,84750660500,906454,115.63,95100,96000,92000,130000,70000,100000,93496.74,12.55,0,-136456,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,88885,33.52,14.88,12,0.94,2745.00,6183.00,196200,20240614,-53.11,69400,20241211,32.56,127000,-27.56,20250122,81300,13.16,20250102,196200,-53.11,20240614,69400,32.56,20241211,1.31,N,042700,100,127 억,,12127211,N,N,44190,N,00,N
20250228,120519,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,92100,-7900,5,-7.90,75872241900,810034,103.33,95100,96000,92000,130000,70000,100000,93665.31,12.55,0,-131473,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,88982,33.55,14.90,12,0.84,2745.00,6183.00,196200,20240614,-53.06,69400,20241211,32.71,127000,-27.48,20250122,81300,13.28,20250102,196200,-53.06,20240614,69400,32.71,20241211,1.31,N,042700,100,127 억,,12127211,N,N,44190,N,00,N
20250228,110519,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,92400,-7600,5,-7.60,65129105900,693493,88.47,95100,96000,92200,130000,70000,100000,93914.36,12.55,0,-106512,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,89272,33.66,14.94,12,0.72,2745.00,6183.00,196200,20240614,-52.91,69400,20241211,33.14,127000,-27.24,20250122,81300,13.65,20250102,196200,-52.91,20240614,69400,33.14,20241211,1.31,N,042700,100,127 억,,12127211,N,N,44190,N,00,N
20250228,100519,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,93800,-6200,5,-6.20,43837000000,464399,59.24,95100,96000,93600,130000,70000,100000,94394.82,12.55,0,-80002,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,90624,34.17,15.17,12,0.48,2745.00,6183.00,196200,20240614,-52.19,69400,20241211,35.16,127000,-26.14,20250122,81300,15.38,20250102,196200,-52.19,20240614,69400,35.16,20241211,1.31,N,042700,100,127 억,,12127211,N,N,44190,N,00,N
20250228,090521,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,94900,-5100,5,-5.10,12507143600,131618,16.79,95100,96000,94500,130000,70000,100000,95025.14,12.55,0,-9658,105000,102500,101100,98600,97200,101800,97900,127,30000,100,72000,100,1,96614259,91687,34.57,15.35,12,0.14,2745.00,6183.00,196200,20240614,-51.63,69400,20241211,36.74,127000,-25.28,20250122,81300,16.73,20250102,196200,-51.63,20240614,69400,36.74,20241211,1.31,N,042700,100,127 억,,12127211,N,N,44190,N,00,N
20250227,160517,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100000,-400,5,-0.40,77816913400,772175,99.18,103500,103600,99700,130500,70300,100400,100779.00,12.56,0,8448,103800,102100,100600,98900,97400,102950,99750,127,30100,100,72280,100,1,96614259,96614,36.43,16.17,12,0.80,2745.00,6183.00,196200,20240614,-49.03,69400,20241211,44.09,127000,-21.26,20250122,81300,23.00,20250102,196200,-49.03,20240614,69400,44.09,20241211,1.32,N,042700,100,127 억,,12131058,N,N,44190,N,00,N
20250227,150515,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100300,-100,5,-0.10,71309230700,707099,90.83,103500,103600,99700,130500,70300,100400,100847.60,12.56,0,2593,103800,102100,100600,98900,97400,102950,99750,127,30100,100,72280,100,1,96614259,96904,36.54,16.22,12,0.73,2745.00,6183.00,196200,20240614,-48.88,69400,20241211,44.52,127000,-21.02,20250122,81300,23.37,20250102,196200,-48.88,20240614,69400,44.52,20241211,1.32,N,042700,100,127 억,,12131058,N,N,19637,N,00,N
20250227,140517,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100400,0,3,0.00,64411295200,638342,81.99,103500,103600,99700,130500,70300,100400,100904.06,12.56,0,-13222,103800,102100,100600,98900,97400,102950,99750,127,30100,100,72280,100,1,96614259,97001,36.58,16.24,12,0.66,2745.00,6183.00,196200,20240614,-48.83,69400,20241211,44.67,127000,-20.94,20250122,81300,23.49,20250102,196200,-48.83,20240614,69400,44.67,20241211,1.32,N,042700,100,127 억,,12131058,N,N,19637,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 160520 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 93500 -6500 5 -6.50 125295344500 1345328 171.62 95100 96000 91900 130000 70000 100000 93132.36 12.55 0 -87565 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 90334 34.06 15.12 12 1.39 2745.00 6183.00 196200 20240614 -52.34 69400 20241211 34.73 127000 -26.38 20250122 81300 15.01 20250102 196200 -52.34 20240614 69400 34.73 20241211 1.31 N 042700 100 127 억 12127211 N N 107457 N 00 N
3 20250228 150523 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 92200 -7800 5 -7.80 111777260600 1199537 153.02 95100 96000 91900 130000 70000 100000 93183.53 12.55 0 -133778 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 89078 33.59 14.91 12 1.24 2745.00 6183.00 196200 20240614 -53.01 69400 20241211 32.85 127000 -27.40 20250122 81300 13.41 20250102 196200 -53.01 20240614 69400 32.85 20241211 1.31 N 042700 100 127 억 12127211 N N 44190 N 00 N
4 20250228 140523 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 92200 -7800 5 -7.80 95012359100 1017409 129.79 95100 96000 92000 130000 70000 100000 93386.43 12.55 0 -154884 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 89078 33.59 14.91 12 1.05 2745.00 6183.00 196200 20240614 -53.01 69400 20241211 32.85 127000 -27.40 20250122 81300 13.41 20250102 196200 -53.01 20240614 69400 32.85 20241211 1.31 N 042700 100 127 억 12127211 N N 44190 N 00 N
5 20250228 130522 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 92000 -8000 5 -8.00 84750660500 906454 115.63 95100 96000 92000 130000 70000 100000 93496.74 12.55 0 -136456 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 88885 33.52 14.88 12 0.94 2745.00 6183.00 196200 20240614 -53.11 69400 20241211 32.56 127000 -27.56 20250122 81300 13.16 20250102 196200 -53.11 20240614 69400 32.56 20241211 1.31 N 042700 100 127 억 12127211 N N 44190 N 00 N
6 20250228 120519 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 92100 -7900 5 -7.90 75872241900 810034 103.33 95100 96000 92000 130000 70000 100000 93665.31 12.55 0 -131473 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 88982 33.55 14.90 12 0.84 2745.00 6183.00 196200 20240614 -53.06 69400 20241211 32.71 127000 -27.48 20250122 81300 13.28 20250102 196200 -53.06 20240614 69400 32.71 20241211 1.31 N 042700 100 127 억 12127211 N N 44190 N 00 N
7 20250228 110519 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 92400 -7600 5 -7.60 65129105900 693493 88.47 95100 96000 92200 130000 70000 100000 93914.36 12.55 0 -106512 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 89272 33.66 14.94 12 0.72 2745.00 6183.00 196200 20240614 -52.91 69400 20241211 33.14 127000 -27.24 20250122 81300 13.65 20250102 196200 -52.91 20240614 69400 33.14 20241211 1.31 N 042700 100 127 억 12127211 N N 44190 N 00 N
8 20250228 100519 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 93800 -6200 5 -6.20 43837000000 464399 59.24 95100 96000 93600 130000 70000 100000 94394.82 12.55 0 -80002 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 90624 34.17 15.17 12 0.48 2745.00 6183.00 196200 20240614 -52.19 69400 20241211 35.16 127000 -26.14 20250122 81300 15.38 20250102 196200 -52.19 20240614 69400 35.16 20241211 1.31 N 042700 100 127 억 12127211 N N 44190 N 00 N
9 20250228 090521 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 94900 -5100 5 -5.10 12507143600 131618 16.79 95100 96000 94500 130000 70000 100000 95025.14 12.55 0 -9658 105000 102500 101100 98600 97200 101800 97900 127 30000 100 72000 100 1 96614259 91687 34.57 15.35 12 0.14 2745.00 6183.00 196200 20240614 -51.63 69400 20241211 36.74 127000 -25.28 20250122 81300 16.73 20250102 196200 -51.63 20240614 69400 36.74 20241211 1.31 N 042700 100 127 억 12127211 N N 44190 N 00 N
10 20250227 160517 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 100000 -400 5 -0.40 77816913400 772175 99.18 103500 103600 99700 130500 70300 100400 100779.00 12.56 0 8448 103800 102100 100600 98900 97400 102950 99750 127 30100 100 72280 100 1 96614259 96614 36.43 16.17 12 0.80 2745.00 6183.00 196200 20240614 -49.03 69400 20241211 44.09 127000 -21.26 20250122 81300 23.00 20250102 196200 -49.03 20240614 69400 44.09 20241211 1.32 N 042700 100 127 억 12131058 N N 44190 N 00 N
11 20250227 150515 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 100300 -100 5 -0.10 71309230700 707099 90.83 103500 103600 99700 130500 70300 100400 100847.60 12.56 0 2593 103800 102100 100600 98900 97400 102950 99750 127 30100 100 72280 100 1 96614259 96904 36.54 16.22 12 0.73 2745.00 6183.00 196200 20240614 -48.88 69400 20241211 44.52 127000 -21.02 20250122 81300 23.37 20250102 196200 -48.88 20240614 69400 44.52 20241211 1.32 N 042700 100 127 억 12131058 N N 19637 N 00 N
12 20250227 140517 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 100400 0 3 0.00 64411295200 638342 81.99 103500 103600 99700 130500 70300 100400 100904.06 12.56 0 -13222 103800 102100 100600 98900 97400 102950 99750 127 30100 100 72280 100 1 96614259 97001 36.58 16.24 12 0.66 2745.00 6183.00 196200 20240614 -48.83 69400 20241211 44.67 127000 -20.94 20250122 81300 23.49 20250102 196200 -48.83 20240614 69400 44.67 20241211 1.32 N 042700 100 127 억 12131058 N N 19637 N 00 N