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
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
20250221,160506,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,105900,-2000,5,-1.85,72120139600,676337,49.26,108500,108600,105200,140200,75600,107900,106635.08,12.46,0,-58443,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102315,38.58,17.13,12,0.70,2745.00,6183.00,196200,20240614,-46.02,60400,20240208,75.33,127000,-16.61,20250122,81300,30.26,20250102,196200,-46.02,20240614,69400,52.59,20241211,1.30,N,042700,100,127 억,,12040889,N,N,9282,N,00,N
20250221,150508,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106600,-1300,5,-1.20,62491195000,585585,42.65,108500,108600,105200,140200,75600,107900,106713.59,12.46,0,-35319,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102991,38.83,17.24,12,0.61,2745.00,6183.00,196200,20240614,-45.67,60400,20240208,76.49,127000,-16.06,20250122,81300,31.12,20250102,196200,-45.67,20240614,69400,53.60,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N
20250221,140507,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106100,-1800,5,-1.67,56329651600,527824,38.45,108500,108600,105200,140200,75600,107900,106718.04,12.46,0,-37314,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102508,38.65,17.16,12,0.55,2745.00,6183.00,196200,20240614,-45.92,60400,20240208,75.66,127000,-16.46,20250122,81300,30.50,20250102,196200,-45.92,20240614,69400,52.88,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N
20250221,130507,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106600,-1300,5,-1.20,50349667400,471553,34.35,108500,108600,105200,140200,75600,107900,106771.49,12.46,0,-24061,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102991,38.83,17.24,12,0.49,2745.00,6183.00,196200,20240614,-45.67,60400,20240208,76.49,127000,-16.06,20250122,81300,31.12,20250102,196200,-45.67,20240614,69400,53.60,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N
20250221,120507,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106500,-1400,5,-1.30,46309934200,433731,31.59,108500,108600,105200,140200,75600,107900,106768.20,12.46,0,-13245,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102894,38.80,17.22,12,0.45,2745.00,6183.00,196200,20240614,-45.72,60400,20240208,76.32,127000,-16.14,20250122,81300,31.00,20250102,196200,-45.72,20240614,69400,53.46,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N
20250221,110505,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107500,-400,5,-0.37,38813847600,363496,26.48,108500,108600,105200,140200,75600,107900,106775.87,12.46,0,-13948,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,103860,39.16,17.39,12,0.38,2745.00,6183.00,196200,20240614,-45.21,60400,20240208,77.98,127000,-15.35,20250122,81300,32.23,20250102,196200,-45.21,20240614,69400,54.90,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N
20250221,100506,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,105800,-2100,5,-1.95,25775375400,242163,17.64,108500,108600,105200,140200,75600,107900,106431.40,12.46,0,-19402,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102218,38.54,17.11,12,0.25,2745.00,6183.00,196200,20240614,-46.08,60400,20240208,75.17,127000,-16.69,20250122,81300,30.14,20250102,196200,-46.08,20240614,69400,52.45,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N
20250221,090507,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106500,-1400,5,-1.30,7078887100,66172,4.82,108500,108600,105600,140200,75600,107900,106961.36,12.46,0,-16998,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102894,38.80,17.22,12,0.07,2745.00,6183.00,196200,20240614,-45.72,60400,20240208,76.32,127000,-16.14,20250122,81300,31.00,20250102,196200,-45.72,20240614,69400,53.46,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N
20250220,160504,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107900,900,2,0.84,144387686300,1350973,33.71,109000,109800,104100,139100,74900,107000,106874.82,12.57,0,-134828,116933,111966,106033,101066,95133,114450,103550,127,32100,100,77040,100,1,96614259,104247,39.31,17.45,12,1.40,2745.00,6183.00,196200,20240614,-45.01,59600,20240207,81.04,127000,-15.04,20250122,81300,32.72,20250102,196200,-45.01,20240614,69400,55.48,20241211,1.24,N,042700,100,127 억,,12145433,N,N,14569,N,00,N
20250220,150505,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,108200,1200,2,1.12,135270719100,1266354,31.59,109000,109800,104100,139100,74900,107000,106818.98,12.57,0,-134327,116933,111966,106033,101066,95133,114450,103550,127,32100,100,77040,100,1,96614259,104537,39.42,17.50,12,1.31,2745.00,6183.00,196200,20240614,-44.85,59600,20240207,81.54,127000,-14.80,20250122,81300,33.09,20250102,196200,-44.85,20240614,69400,55.91,20241211,1.24,N,042700,100,127 억,,12145433,N,N,41871,N,00,N
20250220,140506,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,107500,500,2,0.47,102451124700,963460,24.04,109000,109000,104100,139100,74900,107000,106336.36,12.57,0,-128420,116933,111966,106033,101066,95133,114450,103550,127,32100,100,77040,100,1,96614259,103860,39.16,17.39,12,1.00,2745.00,6183.00,196200,20240614,-45.21,59600,20240207,80.37,127000,-15.35,20250122,81300,32.23,20250102,196200,-45.21,20240614,69400,54.90,20241211,1.24,N,042700,100,127 억,,12145433,N,N,41871,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 160506 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 105900 -2000 5 -1.85 72120139600 676337 49.26 108500 108600 105200 140200 75600 107900 106635.08 12.46 0 -58443 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 102315 38.58 17.13 12 0.70 2745.00 6183.00 196200 20240614 -46.02 60400 20240208 75.33 127000 -16.61 20250122 81300 30.26 20250102 196200 -46.02 20240614 69400 52.59 20241211 1.30 N 042700 100 127 억 12040889 N N 9282 N 00 N
3 20250221 150508 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 106600 -1300 5 -1.20 62491195000 585585 42.65 108500 108600 105200 140200 75600 107900 106713.59 12.46 0 -35319 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 102991 38.83 17.24 12 0.61 2745.00 6183.00 196200 20240614 -45.67 60400 20240208 76.49 127000 -16.06 20250122 81300 31.12 20250102 196200 -45.67 20240614 69400 53.60 20241211 1.30 N 042700 100 127 억 12040889 N N 14569 N 00 N
4 20250221 140507 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 106100 -1800 5 -1.67 56329651600 527824 38.45 108500 108600 105200 140200 75600 107900 106718.04 12.46 0 -37314 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 102508 38.65 17.16 12 0.55 2745.00 6183.00 196200 20240614 -45.92 60400 20240208 75.66 127000 -16.46 20250122 81300 30.50 20250102 196200 -45.92 20240614 69400 52.88 20241211 1.30 N 042700 100 127 억 12040889 N N 14569 N 00 N
5 20250221 130507 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 106600 -1300 5 -1.20 50349667400 471553 34.35 108500 108600 105200 140200 75600 107900 106771.49 12.46 0 -24061 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 102991 38.83 17.24 12 0.49 2745.00 6183.00 196200 20240614 -45.67 60400 20240208 76.49 127000 -16.06 20250122 81300 31.12 20250102 196200 -45.67 20240614 69400 53.60 20241211 1.30 N 042700 100 127 억 12040889 N N 14569 N 00 N
6 20250221 120507 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 106500 -1400 5 -1.30 46309934200 433731 31.59 108500 108600 105200 140200 75600 107900 106768.20 12.46 0 -13245 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 102894 38.80 17.22 12 0.45 2745.00 6183.00 196200 20240614 -45.72 60400 20240208 76.32 127000 -16.14 20250122 81300 31.00 20250102 196200 -45.72 20240614 69400 53.46 20241211 1.30 N 042700 100 127 억 12040889 N N 14569 N 00 N
7 20250221 110505 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 107500 -400 5 -0.37 38813847600 363496 26.48 108500 108600 105200 140200 75600 107900 106775.87 12.46 0 -13948 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 103860 39.16 17.39 12 0.38 2745.00 6183.00 196200 20240614 -45.21 60400 20240208 77.98 127000 -15.35 20250122 81300 32.23 20250102 196200 -45.21 20240614 69400 54.90 20241211 1.30 N 042700 100 127 억 12040889 N N 14569 N 00 N
8 20250221 100506 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 105800 -2100 5 -1.95 25775375400 242163 17.64 108500 108600 105200 140200 75600 107900 106431.40 12.46 0 -19402 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 102218 38.54 17.11 12 0.25 2745.00 6183.00 196200 20240614 -46.08 60400 20240208 75.17 127000 -16.69 20250122 81300 30.14 20250102 196200 -46.08 20240614 69400 52.45 20241211 1.30 N 042700 100 127 억 12040889 N N 14569 N 00 N
9 20250221 090507 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 106500 -1400 5 -1.30 7078887100 66172 4.82 108500 108600 105600 140200 75600 107900 106961.36 12.46 0 -16998 112966 110432 107266 104732 101566 108850 103150 127 32300 100 77680 100 1 96614259 102894 38.80 17.22 12 0.07 2745.00 6183.00 196200 20240614 -45.72 60400 20240208 76.32 127000 -16.14 20250122 81300 31.00 20250102 196200 -45.72 20240614 69400 53.46 20241211 1.30 N 042700 100 127 억 12040889 N N 14569 N 00 N
10 20250220 160504 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 107900 900 2 0.84 144387686300 1350973 33.71 109000 109800 104100 139100 74900 107000 106874.82 12.57 0 -134828 116933 111966 106033 101066 95133 114450 103550 127 32100 100 77040 100 1 96614259 104247 39.31 17.45 12 1.40 2745.00 6183.00 196200 20240614 -45.01 59600 20240207 81.04 127000 -15.04 20250122 81300 32.72 20250102 196200 -45.01 20240614 69400 55.48 20241211 1.24 N 042700 100 127 억 12145433 N N 14569 N 00 N
11 20250220 150505 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 108200 1200 2 1.12 135270719100 1266354 31.59 109000 109800 104100 139100 74900 107000 106818.98 12.57 0 -134327 116933 111966 106033 101066 95133 114450 103550 127 32100 100 77040 100 1 96614259 104537 39.42 17.50 12 1.31 2745.00 6183.00 196200 20240614 -44.85 59600 20240207 81.54 127000 -14.80 20250122 81300 33.09 20250102 196200 -44.85 20240614 69400 55.91 20241211 1.24 N 042700 100 127 억 12145433 N N 41871 N 00 N
12 20250220 140506 55 20.00 KOSPI200 기계·장비 N N N Y 40 Y 107500 500 2 0.47 102451124700 963460 24.04 109000 109000 104100 139100 74900 107000 106336.36 12.57 0 -128420 116933 111966 106033 101066 95133 114450 103550 127 32100 100 77040 100 1 96614259 103860 39.16 17.39 12 1.00 2745.00 6183.00 196200 20240614 -45.21 59600 20240207 80.37 127000 -15.35 20250122 81300 32.23 20250102 196200 -45.21 20240614 69400 54.90 20241211 1.24 N 042700 100 127 억 12145433 N N 41871 N 00 N