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
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
20250221,160505,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8700,-70,5,-0.80,15915509930,1834547,54.66,8570,8790,8560,11400,6140,8770,8675.35,11.10,0,307146,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16761,7.53,0.96,12,0.95,1156.00,9099.00,9950,20250214,-12.56,6270,20241029,38.76,9950,-12.56,20250214,6830,27.38,20250102,9950,-12.56,20250214,6270,38.76,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,958,N,00,N
20250221,150508,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8680,-90,5,-1.03,14738549730,1699250,50.63,8570,8790,8560,11400,6140,8770,8673.55,11.10,0,311638,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16723,7.51,0.95,12,0.88,1156.00,9099.00,9950,20250214,-12.76,6270,20241029,38.44,9950,-12.76,20250214,6830,27.09,20250102,9950,-12.76,20250214,6270,38.44,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N
20250221,140507,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8660,-110,5,-1.25,12479851340,1438924,42.87,8570,8790,8560,11400,6140,8770,8673.03,11.10,0,246128,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16684,7.49,0.95,12,0.75,1156.00,9099.00,9950,20250214,-12.96,6270,20241029,38.12,9950,-12.96,20250214,6830,26.79,20250102,9950,-12.96,20250214,6270,38.12,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N
20250221,130506,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8660,-110,5,-1.25,11228532910,1294122,38.56,8570,8790,8560,11400,6140,8770,8676.55,11.10,0,206439,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16684,7.49,0.95,12,0.67,1156.00,9099.00,9950,20250214,-12.96,6270,20241029,38.12,9950,-12.96,20250214,6830,26.79,20250102,9950,-12.96,20250214,6270,38.12,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N
20250221,120507,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8640,-130,5,-1.48,8750592760,1007114,30.01,8570,8790,8560,11400,6140,8770,8688.76,11.10,0,115174,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16645,7.47,0.95,12,0.52,1156.00,9099.00,9950,20250214,-13.17,6270,20241029,37.80,9950,-13.17,20250214,6830,26.50,20250102,9950,-13.17,20250214,6270,37.80,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N
20250221,110505,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8690,-80,5,-0.91,6928325450,796621,23.73,8570,8790,8560,11400,6140,8770,8697.12,11.10,0,91086,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16742,7.52,0.96,12,0.41,1156.00,9099.00,9950,20250214,-12.66,6270,20241029,38.60,9950,-12.66,20250214,6830,27.23,20250102,9950,-12.66,20250214,6270,38.60,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N
20250221,100506,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8760,-10,5,-0.11,4797157420,551872,16.44,8570,8790,8560,11400,6140,8770,8692.48,11.10,0,58408,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16877,7.58,0.96,12,0.29,1156.00,9099.00,9950,20250214,-11.96,6270,20241029,39.71,9950,-11.96,20250214,6830,28.26,20250102,9950,-11.96,20250214,6270,39.71,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N
20250221,090507,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8660,-110,5,-1.25,1100217630,127791,3.81,8570,8690,8560,11400,6140,8770,8609.20,11.10,0,37119,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16684,7.49,0.95,12,0.07,1156.00,9099.00,9950,20250214,-12.96,6270,20241029,38.12,9950,-12.96,20250214,6830,26.79,20250102,9950,-12.96,20250214,6270,38.12,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N
20250220,160503,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8770,50,2,0.57,28581244200,3258924,70.79,8640,8880,8580,11330,6110,8720,8770.15,11.00,0,204070,9253,8986,8843,8576,8433,8915,8505,1996,2610,1000,6450,10,1,192655867,16896,7.59,0.96,12,1.69,1156.00,9099.00,9950,20250214,-11.86,6270,20241029,39.87,9950,-11.86,20250214,6830,28.40,20250102,9950,-11.86,20250214,6270,39.87,20241029,2.18,N,042670,1000,1996 억,,21185290,N,N,1582,N,00,N
20250220,150504,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8760,40,2,0.46,26438984960,3013695,65.46,8640,8880,8580,11330,6110,8720,8772.95,11.00,0,148157,9253,8986,8843,8576,8433,8915,8505,1996,2610,1000,6450,10,1,192655867,16877,7.58,0.96,12,1.56,1156.00,9099.00,9950,20250214,-11.96,6270,20241029,39.71,9950,-11.96,20250214,6830,28.26,20250102,9950,-11.96,20250214,6270,39.71,20241029,2.18,N,042670,1000,1996 억,,21185290,N,N,2036,N,00,N
20250220,140506,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8810,90,2,1.03,22602865310,2577953,56.00,8640,8860,8580,11330,6110,8720,8767.76,11.00,0,67716,9253,8986,8843,8576,8433,8915,8505,1996,2610,1000,6450,10,1,192655867,16973,7.62,0.97,12,1.34,1156.00,9099.00,9950,20250214,-11.46,6270,20241029,40.51,9950,-11.46,20250214,6830,28.99,20250102,9950,-11.46,20250214,6270,40.51,20241029,2.18,N,042670,1000,1996 억,,21185290,N,N,2036,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 160505 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8700 -70 5 -0.80 15915509930 1834547 54.66 8570 8790 8560 11400 6140 8770 8675.35 11.10 0 307146 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 10 1 192655867 16761 7.53 0.96 12 0.95 1156.00 9099.00 9950 20250214 -12.56 6270 20241029 38.76 9950 -12.56 20250214 6830 27.38 20250102 9950 -12.56 20250214 6270 38.76 20241029 2.37 N 042670 1000 1996 억 21380660 N N 958 N 00 N
3 20250221 150508 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8680 -90 5 -1.03 14738549730 1699250 50.63 8570 8790 8560 11400 6140 8770 8673.55 11.10 0 311638 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 10 1 192655867 16723 7.51 0.95 12 0.88 1156.00 9099.00 9950 20250214 -12.76 6270 20241029 38.44 9950 -12.76 20250214 6830 27.09 20250102 9950 -12.76 20250214 6270 38.44 20241029 2.37 N 042670 1000 1996 억 21380660 N N 1582 N 00 N
4 20250221 140507 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8660 -110 5 -1.25 12479851340 1438924 42.87 8570 8790 8560 11400 6140 8770 8673.03 11.10 0 246128 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 10 1 192655867 16684 7.49 0.95 12 0.75 1156.00 9099.00 9950 20250214 -12.96 6270 20241029 38.12 9950 -12.96 20250214 6830 26.79 20250102 9950 -12.96 20250214 6270 38.12 20241029 2.37 N 042670 1000 1996 억 21380660 N N 1582 N 00 N
5 20250221 130506 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8660 -110 5 -1.25 11228532910 1294122 38.56 8570 8790 8560 11400 6140 8770 8676.55 11.10 0 206439 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 10 1 192655867 16684 7.49 0.95 12 0.67 1156.00 9099.00 9950 20250214 -12.96 6270 20241029 38.12 9950 -12.96 20250214 6830 26.79 20250102 9950 -12.96 20250214 6270 38.12 20241029 2.37 N 042670 1000 1996 억 21380660 N N 1582 N 00 N
6 20250221 120507 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8640 -130 5 -1.48 8750592760 1007114 30.01 8570 8790 8560 11400 6140 8770 8688.76 11.10 0 115174 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 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 2.37 N 042670 1000 1996 억 21380660 N N 1582 N 00 N
7 20250221 110505 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8690 -80 5 -0.91 6928325450 796621 23.73 8570 8790 8560 11400 6140 8770 8697.12 11.10 0 91086 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 10 1 192655867 16742 7.52 0.96 12 0.41 1156.00 9099.00 9950 20250214 -12.66 6270 20241029 38.60 9950 -12.66 20250214 6830 27.23 20250102 9950 -12.66 20250214 6270 38.60 20241029 2.37 N 042670 1000 1996 억 21380660 N N 1582 N 00 N
8 20250221 100506 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8760 -10 5 -0.11 4797157420 551872 16.44 8570 8790 8560 11400 6140 8770 8692.48 11.10 0 58408 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 10 1 192655867 16877 7.58 0.96 12 0.29 1156.00 9099.00 9950 20250214 -11.96 6270 20241029 39.71 9950 -11.96 20250214 6830 28.26 20250102 9950 -11.96 20250214 6270 39.71 20241029 2.37 N 042670 1000 1996 억 21380660 N N 1582 N 00 N
9 20250221 090507 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8660 -110 5 -1.25 1100217630 127791 3.81 8570 8690 8560 11400 6140 8770 8609.20 11.10 0 37119 9043 8906 8743 8606 8443 8975 8675 1996 2630 1000 6480 10 1 192655867 16684 7.49 0.95 12 0.07 1156.00 9099.00 9950 20250214 -12.96 6270 20241029 38.12 9950 -12.96 20250214 6830 26.79 20250102 9950 -12.96 20250214 6270 38.12 20241029 2.37 N 042670 1000 1996 억 21380660 N N 1582 N 00 N
10 20250220 160503 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8770 50 2 0.57 28581244200 3258924 70.79 8640 8880 8580 11330 6110 8720 8770.15 11.00 0 204070 9253 8986 8843 8576 8433 8915 8505 1996 2610 1000 6450 10 1 192655867 16896 7.59 0.96 12 1.69 1156.00 9099.00 9950 20250214 -11.86 6270 20241029 39.87 9950 -11.86 20250214 6830 28.40 20250102 9950 -11.86 20250214 6270 39.87 20241029 2.18 N 042670 1000 1996 억 21185290 N N 1582 N 00 N
11 20250220 150504 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8760 40 2 0.46 26438984960 3013695 65.46 8640 8880 8580 11330 6110 8720 8772.95 11.00 0 148157 9253 8986 8843 8576 8433 8915 8505 1996 2610 1000 6450 10 1 192655867 16877 7.58 0.96 12 1.56 1156.00 9099.00 9950 20250214 -11.96 6270 20241029 39.71 9950 -11.96 20250214 6830 28.26 20250102 9950 -11.96 20250214 6270 39.71 20241029 2.18 N 042670 1000 1996 억 21185290 N N 2036 N 00 N
12 20250220 140506 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8810 90 2 1.03 22602865310 2577953 56.00 8640 8860 8580 11330 6110 8720 8767.76 11.00 0 67716 9253 8986 8843 8576 8433 8915 8505 1996 2610 1000 6450 10 1 192655867 16973 7.62 0.97 12 1.34 1156.00 9099.00 9950 20250214 -11.46 6270 20241029 40.51 9950 -11.46 20250214 6830 28.99 20250102 9950 -11.46 20250214 6270 40.51 20241029 2.18 N 042670 1000 1996 억 21185290 N N 2036 N 00 N