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
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
20250219,160502,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8720,-280,5,-3.11,40237874380,4560720,80.49,9000,9110,8700,11700,6300,9000,8822.67,10.84,0,31032,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,16800,7.54,0.96,12,2.37,1156.00,9099.00,9950,20250214,-12.36,6270,20241029,39.07,9950,-12.36,20250214,6830,27.67,20250102,9950,-12.36,20250214,6270,39.07,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,2036,N,00,N
20250219,150503,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8710,-290,5,-3.22,38258260200,4333723,76.48,9000,9110,8700,11700,6300,9000,8827.87,10.84,0,36705,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,16780,7.53,0.96,12,2.25,1156.00,9099.00,9950,20250214,-12.46,6270,20241029,38.92,9950,-12.46,20250214,6830,27.53,20250102,9950,-12.46,20250214,6270,38.92,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,14857,N,00,N
20250219,140501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8780,-220,5,-2.44,32146409270,3633690,64.13,9000,9110,8750,11700,6300,9000,8846.59,10.84,0,10253,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,16915,7.60,0.96,12,1.89,1156.00,9099.00,9950,20250214,-11.76,6270,20241029,40.03,9950,-11.76,20250214,6830,28.55,20250102,9950,-11.76,20250214,6270,40.03,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,14857,N,00,N
20250219,130501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8760,-240,5,-2.67,28984352950,3273622,57.77,9000,9110,8750,11700,6300,9000,8853.72,10.84,0,68443,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,16877,7.58,0.96,12,1.70,1156.00,9099.00,9950,20250214,-11.96,6270,20241029,39.71,9950,-11.96,20250214,6830,28.26,20250102,9950,-11.96,20250214,6270,39.71,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,14857,N,00,N
20250219,120501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8790,-210,5,-2.33,26704815550,3014060,53.19,9000,9110,8750,11700,6300,9000,8859.89,10.84,0,60648,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,16934,7.60,0.97,12,1.56,1156.00,9099.00,9950,20250214,-11.66,6270,20241029,40.19,9950,-11.66,20250214,6830,28.70,20250102,9950,-11.66,20250214,6270,40.19,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,14857,N,00,N
20250219,110502,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8800,-200,5,-2.22,23141950830,2608369,46.03,9000,9110,8760,11700,6300,9000,8871.99,10.84,0,3114,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,16954,7.61,0.97,12,1.35,1156.00,9099.00,9950,20250214,-11.56,6270,20241029,40.35,9950,-11.56,20250214,6830,28.84,20250102,9950,-11.56,20250214,6270,40.35,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,14857,N,00,N
20250219,100502,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8840,-160,5,-1.78,17482974450,1964850,34.68,9000,9110,8770,11700,6300,9000,8897.65,10.84,0,-9313,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,17031,7.65,0.97,12,1.02,1156.00,9099.00,9950,20250214,-11.16,6270,20241029,40.99,9950,-11.16,20250214,6830,29.43,20250102,9950,-11.16,20250214,6270,40.99,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,14857,N,00,N
20250219,090503,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9020,20,2,0.22,3317082610,367831,6.49,9000,9110,8910,11700,6300,9000,9018.16,10.84,0,28057,9313,9156,9003,8846,8693,9080,8770,1996,2700,1000,6660,10,1,192655867,17378,7.80,0.99,12,0.19,1156.00,9099.00,9950,20250214,-9.35,6270,20241029,43.86,9950,-9.35,20250214,6830,32.06,20250102,9950,-9.35,20250214,6270,43.86,20241029,2.19,N,042670,1000,1996 억,,20875275,N,N,14857,N,00,N
20250218,160501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9000,110,2,1.24,48256938790,5366223,87.73,9150,9160,8850,11550,6230,8890,8992.71,11.13,0,-486419,9270,9080,8960,8770,8650,9175,8865,1996,2660,1000,6570,10,1,192655867,17339,7.79,0.99,12,2.79,1156.00,9099.00,9950,20250214,-9.55,6270,20241029,43.54,9950,-9.55,20250214,6830,31.77,20250102,9950,-9.55,20250214,6270,43.54,20241029,1.90,N,042670,1000,1996 억,,21450829,N,N,14857,N,00,N
20250218,150501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9040,150,2,1.69,45033223680,5008683,81.88,9150,9160,8850,11550,6230,8890,8991.03,11.13,0,-541979,9270,9080,8960,8770,8650,9175,8865,1996,2660,1000,6570,10,1,192655867,17416,7.82,0.99,12,2.60,1156.00,9099.00,9950,20250214,-9.15,6270,20241029,44.18,9950,-9.15,20250214,6830,32.36,20250102,9950,-9.15,20250214,6270,44.18,20241029,1.90,N,042670,1000,1996 억,,21450829,N,N,1413,N,00,N
20250218,140501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,9060,170,2,1.91,40679703780,4526373,74.00,9150,9160,8850,11550,6230,8890,8987.26,11.13,0,-587246,9270,9080,8960,8770,8650,9175,8865,1996,2660,1000,6570,10,1,192655867,17455,7.84,1.00,12,2.35,1156.00,9099.00,9950,20250214,-8.94,6270,20241029,44.50,9950,-8.94,20250214,6830,32.65,20250102,9950,-8.94,20250214,6270,44.50,20241029,1.90,N,042670,1000,1996 억,,21450829,N,N,1413,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 160502 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8720 -280 5 -3.11 40237874380 4560720 80.49 9000 9110 8700 11700 6300 9000 8822.67 10.84 0 31032 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 16800 7.54 0.96 12 2.37 1156.00 9099.00 9950 20250214 -12.36 6270 20241029 39.07 9950 -12.36 20250214 6830 27.67 20250102 9950 -12.36 20250214 6270 39.07 20241029 2.19 N 042670 1000 1996 억 20875275 N N 2036 N 00 N
3 20250219 150503 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8710 -290 5 -3.22 38258260200 4333723 76.48 9000 9110 8700 11700 6300 9000 8827.87 10.84 0 36705 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 16780 7.53 0.96 12 2.25 1156.00 9099.00 9950 20250214 -12.46 6270 20241029 38.92 9950 -12.46 20250214 6830 27.53 20250102 9950 -12.46 20250214 6270 38.92 20241029 2.19 N 042670 1000 1996 억 20875275 N N 14857 N 00 N
4 20250219 140501 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8780 -220 5 -2.44 32146409270 3633690 64.13 9000 9110 8750 11700 6300 9000 8846.59 10.84 0 10253 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 16915 7.60 0.96 12 1.89 1156.00 9099.00 9950 20250214 -11.76 6270 20241029 40.03 9950 -11.76 20250214 6830 28.55 20250102 9950 -11.76 20250214 6270 40.03 20241029 2.19 N 042670 1000 1996 억 20875275 N N 14857 N 00 N
5 20250219 130501 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8760 -240 5 -2.67 28984352950 3273622 57.77 9000 9110 8750 11700 6300 9000 8853.72 10.84 0 68443 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 16877 7.58 0.96 12 1.70 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 2.19 N 042670 1000 1996 억 20875275 N N 14857 N 00 N
6 20250219 120501 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8790 -210 5 -2.33 26704815550 3014060 53.19 9000 9110 8750 11700 6300 9000 8859.89 10.84 0 60648 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 16934 7.60 0.97 12 1.56 1156.00 9099.00 9950 20250214 -11.66 6270 20241029 40.19 9950 -11.66 20250214 6830 28.70 20250102 9950 -11.66 20250214 6270 40.19 20241029 2.19 N 042670 1000 1996 억 20875275 N N 14857 N 00 N
7 20250219 110502 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8800 -200 5 -2.22 23141950830 2608369 46.03 9000 9110 8760 11700 6300 9000 8871.99 10.84 0 3114 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 16954 7.61 0.97 12 1.35 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 2.19 N 042670 1000 1996 억 20875275 N N 14857 N 00 N
8 20250219 100502 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8840 -160 5 -1.78 17482974450 1964850 34.68 9000 9110 8770 11700 6300 9000 8897.65 10.84 0 -9313 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 17031 7.65 0.97 12 1.02 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 2.19 N 042670 1000 1996 억 20875275 N N 14857 N 00 N
9 20250219 090503 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9020 20 2 0.22 3317082610 367831 6.49 9000 9110 8910 11700 6300 9000 9018.16 10.84 0 28057 9313 9156 9003 8846 8693 9080 8770 1996 2700 1000 6660 10 1 192655867 17378 7.80 0.99 12 0.19 1156.00 9099.00 9950 20250214 -9.35 6270 20241029 43.86 9950 -9.35 20250214 6830 32.06 20250102 9950 -9.35 20250214 6270 43.86 20241029 2.19 N 042670 1000 1996 억 20875275 N N 14857 N 00 N
10 20250218 160501 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9000 110 2 1.24 48256938790 5366223 87.73 9150 9160 8850 11550 6230 8890 8992.71 11.13 0 -486419 9270 9080 8960 8770 8650 9175 8865 1996 2660 1000 6570 10 1 192655867 17339 7.79 0.99 12 2.79 1156.00 9099.00 9950 20250214 -9.55 6270 20241029 43.54 9950 -9.55 20250214 6830 31.77 20250102 9950 -9.55 20250214 6270 43.54 20241029 1.90 N 042670 1000 1996 억 21450829 N N 14857 N 00 N
11 20250218 150501 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9040 150 2 1.69 45033223680 5008683 81.88 9150 9160 8850 11550 6230 8890 8991.03 11.13 0 -541979 9270 9080 8960 8770 8650 9175 8865 1996 2660 1000 6570 10 1 192655867 17416 7.82 0.99 12 2.60 1156.00 9099.00 9950 20250214 -9.15 6270 20241029 44.18 9950 -9.15 20250214 6830 32.36 20250102 9950 -9.15 20250214 6270 44.18 20241029 1.90 N 042670 1000 1996 억 21450829 N N 1413 N 00 N
12 20250218 140501 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 9060 170 2 1.91 40679703780 4526373 74.00 9150 9160 8850 11550 6230 8890 8987.26 11.13 0 -587246 9270 9080 8960 8770 8650 9175 8865 1996 2660 1000 6570 10 1 192655867 17455 7.84 1.00 12 2.35 1156.00 9099.00 9950 20250214 -8.94 6270 20241029 44.50 9950 -8.94 20250214 6830 32.65 20250102 9950 -8.94 20250214 6270 44.50 20241029 1.90 N 042670 1000 1996 억 21450829 N N 1413 N 00 N